15,730$
-1,38%
Echtzeit-Aktienkurs The Elmet Group Co
Bid:
Ask:
Aktienkurse zur The Elmet Group Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,14 | 16,25 | 15,51 | 15,73 | -1,38% | 59.794,00 |
| 08.07.2026 | 15,99 | 17,00 | 15,71 | 15,95 | -0,50% | 1.039.679,00 |
| 07.07.2026 | 17,10 | 17,38 | 15,69 | 16,03 | -8,19% | 877.684,00 |
| 06.07.2026 | 17,38 | 18,27 | 17,31 | 17,46 | 0,17% | 466.866,00 |
| 02.07.2026 | 19,19 | 19,43 | 17,35 | 17,43 | -9,45% | 817.795,00 |
| 01.07.2026 | 19,46 | 20,91 | 19,06 | 19,25 | -2,48% | 516.922,00 |
| 30.06.2026 | 19,46 | 20,12 | 19,03 | 19,74 | 2,76% | 478.961,00 |
| 29.06.2026 | 18,94 | 19,64 | 18,49 | 19,21 | 1,32% | 825.956,00 |
| 26.06.2026 | 18,38 | 19,41 | 18,20 | 18,96 | 1,50% | 1.767.580,00 |
| 25.06.2026 | 18,15 | 19,08 | 18,05 | 18,68 | 3,15% | 250.073,00 |
| 24.06.2026 | 18,55 | 18,78 | 17,70 | 18,11 | -1,84% | 435.866,00 |
| 23.06.2026 | 17,71 | 18,92 | 17,70 | 18,45 | -1,60% | 366.180,00 |
| 22.06.2026 | 19,03 | 19,95 | 18,56 | 18,75 | -3,55% | 448.998,00 |
| 18.06.2026 | 19,30 | 19,65 | 17,86 | 19,44 | 4,40% | 1.148.986,00 |
| 17.06.2026 | 18,56 | 19,95 | 18,28 | 18,62 | 2,14% | 619.342,00 |
| 16.06.2026 | 20,01 | 20,40 | 18,08 | 18,23 | -11,68% | 625.084,00 |
| 15.06.2026 | 21,00 | 21,99 | 19,50 | 20,64 | 0,95% | 534.278,00 |
| 12.06.2026 | 19,38 | 22,51 | 19,20 | 20,45 | 5,22% | 844.305,00 |
| 11.06.2026 | 18,60 | 19,97 | 18,13 | 19,43 | 4,57% | 548.691,00 |
| 10.06.2026 | 18,34 | 19,32 | 18,00 | 18,58 | -0,96% | 352.414,00 |
| 09.06.2026 | 17,42 | 18,86 | 16,76 | 18,76 | 8,06% | 642.194,00 |
| 08.06.2026 | 17,89 | 18,21 | 17,15 | 17,36 | 1,11% | 435.965,00 |
| 05.06.2026 | 18,77 | 18,77 | 16,83 | 17,17 | -11,04% | 920.950,00 |
| 04.06.2026 | 19,00 | 19,82 | 18,41 | 19,30 | -2,67% | 755.575,00 |
| 03.06.2026 | 21,90 | 21,92 | 19,28 | 19,83 | -10,23% | 1.107.042,00 |
| 02.06.2026 | 20,17 | 22,50 | 19,06 | 22,09 | 16,57% | 1.966.204,00 |
| 01.06.2026 | 19,05 | 22,50 | 18,75 | 18,95 | 24,02% | 5.067.930,00 |
| 29.05.2026 | 17,11 | 17,11 | 14,54 | 15,28 | -5,68% | 1.050.947,00 |
| 28.05.2026 | 15,41 | 16,48 | 15,15 | 16,20 | 4,11% | 465.777,00 |
| 27.05.2026 | 15,70 | 15,90 | 15,16 | 15,56 | -0,58% | 338.231,00 |
| 26.05.2026 | 14,73 | 16,19 | 14,73 | 15,65 | 6,46% | 460.659,00 |
| 22.05.2026 | 14,69 | 15,29 | 14,30 | 14,70 | 0,27% | 220.423,00 |
| 21.05.2026 | 13,83 | 14,94 | 13,39 | 14,66 | 4,49% | 409.291,00 |
| 20.05.2026 | 13,64 | 14,21 | 13,38 | 14,03 | 3,70% | 289.347,00 |
| 19.05.2026 | 14,35 | 14,50 | 13,43 | 13,53 | -5,68% | 521.537,00 |
| 18.05.2026 | 15,75 | 16,14 | 14,12 | 14,35 | -7,15% | 600.236,00 |
| 15.05.2026 | 15,79 | 16,19 | 15,21 | 15,45 | -4,28% | 282.330,00 |
| 14.05.2026 | 16,82 | 17,00 | 15,95 | 16,14 | -3,47% | 336.110,00 |
| 13.05.2026 | 16,74 | 17,36 | 16,40 | 16,72 | -0,12% | 540.330,00 |
| 12.05.2026 | 15,58 | 16,86 | 15,27 | 16,74 | 7,45% | 457.470,00 |
| 11.05.2026 | 15,80 | 16,28 | 15,51 | 15,58 | -0,83% | 285.144,00 |
| 08.05.2026 | 15,50 | 16,58 | 15,06 | 15,71 | 2,35% | 546.191,00 |
| 07.05.2026 | 15,59 | 15,79 | 15,12 | 15,35 | -1,92% | 302.017,00 |
| 06.05.2026 | 15,00 | 15,85 | 14,93 | 15,65 | 3,92% | 462.305,00 |
| 05.05.2026 | 15,40 | 15,64 | 15,02 | 15,06 | -2,02% | 301.238,00 |
| 04.05.2026 | 15,60 | 15,60 | 14,92 | 15,37 | -1,79% | 509.459,00 |
| 01.05.2026 | 16,29 | 16,29 | 15,33 | 15,65 | -4,28% | 434.422,00 |
| 30.04.2026 | 16,32 | 16,41 | 15,14 | 16,35 | 0,18% | 492.646,00 |
| 29.04.2026 | 15,00 | 16,50 | 14,69 | 16,32 | 7,65% | 1.123.662,00 |
| 28.04.2026 | 15,75 | 15,92 | 14,70 | 15,16 | -6,36% | 1.216.782,00 |
| 27.04.2026 | 16,30 | 16,95 | 15,75 | 16,19 | -4,76% | 925.072,00 |
| 24.04.2026 | 17,50 | 18,29 | 16,39 | 17,00 | -5,08% | 1.910.434,00 |