20,340$
-3,17%
Echtzeit-Aktienkurs The Elmet Group Co
Bid:
Ask:
Aktienkurse zur The Elmet Group Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,23 | 22,00 | 19,90 | 19,99 | -4,83% | 410.519,00 |
| 11.11.2026 | 20,29 | 22,59 | 20,18 | 21,01 | 8,38% | 976.811,00 |
| 10.11.2026 | 22,00 | 22,24 | 18,97 | 19,38 | -11,87% | 1.142.501,00 |
| 09.11.2026 | 19,65 | 22,40 | 19,56 | 21,99 | 12,08% | 480.865,00 |
| 06.11.2026 | 17,96 | 19,90 | 17,72 | 19,62 | 13,81% | 441.535,00 |
| 05.11.2026 | 19,46 | 19,90 | 17,13 | 17,24 | -14,36% | 1.082.940,00 |
| 04.11.2026 | 22,06 | 22,18 | 18,63 | 20,13 | -8,75% | 1.193.711,00 |
| 03.11.2026 | 22,76 | 23,51 | 21,82 | 22,06 | -0,32% | 237.766,00 |
| 02.11.2026 | 23,63 | 23,90 | 21,87 | 22,13 | -4,57% | 280.147,00 |
| 30.10.2026 | 23,11 | 23,41 | 22,40 | 23,19 | -3,70% | 326.470,00 |
| 29.10.2026 | 23,44 | 25,46 | 23,36 | 24,08 | 1,95% | 420.657,00 |
| 28.10.2026 | 23,12 | 23,68 | 22,75 | 23,62 | 4,61% | 269.881,00 |
| 27.10.2026 | 21,84 | 22,64 | 21,34 | 22,58 | 3,39% | 349.740,00 |
| 26.10.2026 | 21,91 | 22,61 | 21,58 | 21,84 | 0,46% | 477.814,00 |
| 23.10.2026 | 20,93 | 21,85 | 20,53 | 21,74 | 3,97% | 408.055,00 |
| 22.10.2026 | 20,56 | 22,30 | 20,25 | 20,91 | -1,51% | 712.061,00 |
| 21.10.2026 | 19,56 | 21,70 | 19,29 | 21,23 | 11,50% | 667.101,00 |
| 20.10.2026 | 18,35 | 19,56 | 18,08 | 19,04 | 1,55% | 333.630,00 |
| 19.10.2026 | 19,36 | 19,36 | 18,50 | 18,75 | -0,95% | 211.292,00 |
| 16.10.2026 | 19,42 | 19,83 | 18,63 | 18,93 | -2,87% | 334.535,00 |
| 15.10.2026 | 19,00 | 19,55 | 18,15 | 19,49 | 1,04% | 515.868,00 |
| 14.10.2026 | 20,75 | 20,75 | 19,12 | 19,29 | -9,52% | 493.639,00 |
| 13.10.2026 | 20,35 | 21,45 | 19,82 | 21,32 | 3,90% | 377.808,00 |
| 12.10.2026 | 21,12 | 21,45 | 20,31 | 20,52 | -2,84% | 307.400,00 |
| 09.10.2026 | 20,59 | 21,32 | 20,15 | 21,12 | 3,23% | 338.887,00 |
| 08.10.2026 | 21,78 | 21,92 | 20,16 | 20,46 | -5,37% | 450.945,00 |
| 07.10.2026 | 22,56 | 22,66 | 21,21 | 21,62 | -6,65% | 635.722,00 |
| 06.10.2026 | 21,63 | 24,60 | 21,63 | 23,16 | 8,78% | 1.232.327,00 |
| 05.10.2026 | 22,13 | 22,37 | 20,70 | 21,29 | -3,80% | 586.965,00 |
| 02.10.2026 | 20,61 | 22,51 | 20,49 | 22,13 | 8,75% | 780.788,00 |
| 01.10.2026 | 20,10 | 21,14 | 19,63 | 20,35 | 1,95% | 643.272,00 |
| 30.09.2026 | 19,67 | 21,45 | 19,28 | 19,96 | 4,23% | 1.022.739,00 |
| 29.09.2026 | 18,90 | 19,76 | 18,85 | 19,15 | 2,74% | 430.516,00 |
| 28.09.2026 | 19,23 | 19,68 | 18,37 | 18,64 | -5,09% | 396.383,00 |
| 25.09.2026 | 19,78 | 20,20 | 18,96 | 19,64 | -0,46% | 374.948,00 |
| 24.09.2026 | 20,35 | 20,41 | 19,14 | 19,73 | -4,13% | 600.080,00 |
| 23.09.2026 | 21,08 | 21,41 | 20,08 | 20,58 | -1,15% | 576.621,00 |
| 22.09.2026 | 21,78 | 23,35 | 20,60 | 20,82 | -4,63% | 920.047,00 |
| 21.09.2026 | 23,20 | 23,59 | 21,26 | 21,83 | -5,00% | 973.065,00 |
| 18.09.2026 | 21,80 | 23,19 | 19,82 | 22,98 | 4,60% | 1.205.818,00 |
| 17.09.2026 | 20,48 | 23,68 | 20,21 | 21,97 | 10,74% | 1.365.714,00 |
| 16.09.2026 | 19,63 | 20,55 | 19,17 | 19,84 | 1,38% | 736.895,00 |
| 15.09.2026 | 21,99 | 22,60 | 18,42 | 19,57 | -8,98% | 2.238.266,00 |
| 14.09.2026 | 22,47 | 25,03 | 20,22 | 21,50 | 32,80% | 14.020.401,00 |
| 11.09.2026 | 16,21 | 16,58 | 15,80 | 16,19 | 1,70% | 143.113,00 |
| 10.09.2026 | 16,20 | 16,80 | 15,83 | 15,92 | -3,28% | 223.178,00 |
| 09.09.2026 | 16,93 | 17,28 | 16,40 | 16,46 | -2,78% | 238.977,00 |
| 08.09.2026 | 16,95 | 17,36 | 16,65 | 16,93 | 0,89% | 257.686,00 |
| 04.09.2026 | 16,54 | 17,26 | 16,39 | 16,78 | 2,50% | 244.527,00 |
| 03.09.2026 | 16,05 | 16,53 | 15,63 | 16,37 | 3,22% | 263.433,00 |
| 02.09.2026 | 15,72 | 16,11 | 15,35 | 15,86 | 0,63% | 223.065,00 |
| 01.09.2026 | 16,00 | 16,44 | 15,59 | 15,76 | -3,96% | 217.485,00 |
| 31.08.2026 | 16,75 | 16,89 | 16,04 | 16,41 | -1,38% | 287.254,00 |
| 28.08.2026 | 18,32 | 18,33 | 16,38 | 16,64 | -7,91% | 343.707,00 |
| 27.08.2026 | 18,16 | 18,43 | 17,69 | 18,07 | 0,61% | 252.019,00 |
| 26.08.2026 | 17,82 | 18,68 | 17,72 | 17,96 | 1,18% | 195.717,00 |
| 25.08.2026 | 17,89 | 18,45 | 17,50 | 17,75 | 0,51% | 205.553,00 |
| 24.08.2026 | 19,59 | 19,59 | 17,22 | 17,66 | -11,19% | 584.132,00 |
| 21.08.2026 | 17,45 | 20,64 | 17,11 | 19,89 | 19,29% | 1.743.433,00 |
| 20.08.2026 | 17,11 | 17,21 | 16,55 | 16,67 | -3,03% | 181.241,00 |
| 19.08.2026 | 17,93 | 18,41 | 17,11 | 17,19 | -4,39% | 147.693,00 |
| 18.08.2026 | 18,15 | 18,84 | 17,78 | 17,98 | -5,86% | 216.438,00 |
| 17.08.2026 | 18,65 | 19,80 | 18,21 | 19,10 | 1,51% | 347.429,00 |
| 14.08.2026 | 17,15 | 18,85 | 17,15 | 18,82 | 9,71% | 432.942,00 |
| 13.08.2026 | 18,78 | 19,00 | 16,90 | 17,15 | 1,30% | 574.894,00 |
| 12.08.2026 | 16,88 | 17,42 | 16,60 | 16,93 | 2,54% | 282.823,00 |
| 11.08.2026 | 16,51 | 16,81 | 16,29 | 16,51 | 0,18% | 130.549,00 |
| 10.08.2026 | 16,79 | 17,21 | 16,22 | 16,48 | -2,25% | 223.706,00 |
| 07.08.2026 | 16,39 | 17,03 | 16,15 | 16,86 | 3,37% | 160.673,00 |
| 06.08.2026 | 15,80 | 16,76 | 15,49 | 16,31 | 3,20% | 155.327,00 |
| 05.08.2026 | 15,68 | 16,32 | 15,53 | 15,81 | 0,03% | 189.043,00 |
| 04.08.2026 | 14,55 | 16,00 | 14,45 | 15,80 | 10,03% | 248.201,00 |
| 03.08.2026 | 13,78 | 14,47 | 13,78 | 14,36 | 3,24% | 210.509,00 |
| 31.07.2026 | 13,61 | 13,99 | 13,22 | 13,91 | 2,13% | 235.551,00 |
| 30.07.2026 | 13,00 | 13,70 | 12,49 | 13,62 | 6,91% | 659.190,00 |
| 29.07.2026 | 14,45 | 14,69 | 12,54 | 12,74 | -12,08% | 716.758,00 |
| 28.07.2026 | 14,43 | 14,69 | 13,90 | 14,49 | -1,50% | 421.708,00 |
| 27.07.2026 | 14,50 | 14,98 | 14,16 | 14,71 | 3,23% | 255.929,00 |
| 24.07.2026 | 14,84 | 14,93 | 14,16 | 14,25 | -4,43% | 225.508,00 |
| 23.07.2026 | 15,22 | 15,76 | 14,73 | 14,91 | -2,36% | 308.567,00 |
| 22.07.2026 | 15,63 | 16,23 | 15,27 | 15,27 | -2,49% | 308.289,00 |
| 21.07.2026 | 14,59 | 16,02 | 14,58 | 15,66 | 8,83% | 404.691,00 |
| 20.07.2026 | 14,32 | 15,05 | 14,09 | 14,39 | -0,14% | 301.922,00 |
| 17.07.2026 | 14,46 | 14,92 | 13,96 | 14,41 | -0,35% | 299.960,00 |
| 16.07.2026 | 14,75 | 14,93 | 14,21 | 14,46 | -3,54% | 286.422,00 |
| 15.07.2026 | 14,73 | 15,10 | 14,31 | 14,99 | 2,60% | 216.872,00 |
| 14.07.2026 | 14,92 | 15,30 | 14,51 | 14,61 | -0,41% | 176.917,00 |
| 13.07.2026 | 15,81 | 15,85 | 14,53 | 14,67 | -7,39% | 307.854,00 |
| 10.07.2026 | 15,71 | 16,11 | 15,36 | 15,84 | 0,13% | 212.891,00 |
| 09.07.2026 | 16,29 | 16,75 | 15,45 | 15,82 | -0,82% | 432.775,00 |
| 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 |