1,960€
1,03%
Echtzeit-Aktienkurs Great Elm Group Inc.
Bid:
Ask:
Aktienkurse zur Great Elm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 1,96 | 1,97 | 1,95 | 1,96 | -0,25% | - |
| 23.06.2025 | 1,98 | 2,01 | 1,93 | 1,97 | 1,03% | - |
| 20.06.2025 | 1,91 | 1,98 | 1,90 | 1,95 | 1,30% | - |
| 19.06.2025 | 1,92 | 1,93 | 1,91 | 1,92 | -0,26% | - |
| 18.06.2025 | 1,91 | 1,94 | 1,89 | 1,93 | 0,00% | - |
| 17.06.2025 | 1,93 | 2,15 | 1,87 | 1,93 | 0,26% | - |
| 16.06.2025 | 1,89 | 1,93 | 1,84 | 1,92 | 0,79% | - |
| 13.06.2025 | 1,90 | 1,91 | 1,86 | 1,91 | 1,06% | - |
| 12.06.2025 | 1,89 | 1,89 | 1,84 | 1,89 | 0,27% | - |
| 11.06.2025 | 1,91 | 1,91 | 1,83 | 1,88 | -1,31% | - |
| 10.06.2025 | 1,93 | 1,93 | 1,81 | 1,91 | -1,04% | - |
| 09.06.2025 | 1,93 | 2,20 | 1,85 | 1,93 | -0,77% | - |
| 06.06.2025 | 1,88 | 1,94 | 1,85 | 1,94 | 2,65% | - |
| 05.06.2025 | 1,89 | 2,18 | 1,83 | 1,89 | 0,00% | - |
| 04.06.2025 | 1,89 | 2,20 | 1,86 | 1,89 | -0,26% | - |
| 03.06.2025 | 1,90 | 1,93 | 1,84 | 1,90 | -0,26% | - |
| 02.06.2025 | 1,81 | 1,92 | 1,78 | 1,90 | 4,40% | - |
| 30.05.2025 | 1,80 | 1,86 | 1,79 | 1,82 | 1,96% | - |
| 29.05.2025 | 1,87 | 1,89 | 1,79 | 1,79 | -5,05% | - |
| 28.05.2025 | 1,82 | 1,88 | 1,77 | 1,88 | 4,44% | - |
| 27.05.2025 | 1,81 | 1,97 | 1,78 | 1,80 | -1,10% | - |
| 26.05.2025 | 1,82 | 1,82 | 1,81 | 1,82 | 0,28% | - |
| 23.05.2025 | 1,83 | 1,97 | 1,79 | 1,82 | -0,82% | - |
| 22.05.2025 | 1,82 | 2,20 | 1,79 | 1,83 | 0,55% | - |
| 21.05.2025 | 1,81 | 1,82 | 1,74 | 1,82 | 0,55% | - |
| 20.05.2025 | 1,78 | 1,84 | 1,76 | 1,81 | 1,69% | - |
| 19.05.2025 | 1,82 | 1,82 | 1,65 | 1,78 | -1,93% | - |
| 16.05.2025 | 1,76 | 1,85 | 1,72 | 1,82 | 3,71% | - |
| 15.05.2025 | 1,70 | 2,21 | 1,69 | 1,75 | 2,64% | - |
| 14.05.2025 | 1,70 | 1,73 | 1,69 | 1,71 | 0,29% | - |
| 13.05.2025 | 1,72 | 2,22 | 1,69 | 1,70 | -1,73% | - |
| 12.05.2025 | 1,73 | 2,23 | 1,70 | 1,73 | 1,47% | - |
| 09.05.2025 | 1,71 | 1,72 | 1,69 | 1,71 | 0,29% | - |
| 08.05.2025 | 1,69 | 2,17 | 1,67 | 1,70 | 1,19% | - |
| 07.05.2025 | 1,68 | 2,18 | 1,66 | 1,68 | 0,60% | - |
| 06.05.2025 | 1,68 | 2,18 | 1,67 | 1,67 | -0,60% | - |
| 05.05.2025 | 1,70 | 2,18 | 1,67 | 1,68 | -0,59% | - |
| 02.05.2025 | 1,68 | 1,70 | 1,67 | 1,69 | 0,60% | - |
| 30.04.2025 | 1,68 | 1,95 | 1,67 | 1,68 | -0,30% | - |
| 29.04.2025 | 1,71 | 1,73 | 1,66 | 1,69 | 0,30% | - |
| 28.04.2025 | 1,68 | 1,73 | 1,67 | 1,68 | -0,30% | - |
| 25.04.2025 | 1,68 | 1,95 | 1,67 | 1,69 | 0,60% | - |
| 24.04.2025 | 1,71 | 1,72 | 1,65 | 1,68 | -1,18% | - |
| 23.04.2025 | 1,68 | 2,19 | 1,67 | 1,70 | 0,00% | - |
| 22.04.2025 | 1,65 | 2,14 | 1,63 | 1,70 | 1,50% | - |
| 17.04.2025 | 1,67 | 1,69 | 1,55 | 1,67 | 0,60% | - |
| 16.04.2025 | 1,67 | 1,69 | 1,63 | 1,66 | -2,35% | - |
| 15.04.2025 | 1,68 | 1,94 | 1,68 | 1,70 | 0,59% | - |
| 14.04.2025 | 1,66 | 2,01 | 1,66 | 1,69 | 1,50% | - |
| 11.04.2025 | 1,66 | 1,69 | 1,64 | 1,67 | -0,60% | - |
| 10.04.2025 | 1,71 | 1,94 | 1,65 | 1,68 | -2,62% | - |
| 09.04.2025 | 1,69 | 1,97 | 1,60 | 1,72 | 0,29% | - |
| 08.04.2025 | 1,70 | 1,76 | 1,68 | 1,72 | 0,29% | - |
| 07.04.2025 | 1,72 | 1,73 | 1,69 | 1,71 | -0,87% | - |
| 04.04.2025 | 1,71 | 1,78 | 1,69 | 1,73 | -0,29% | - |
| 03.04.2025 | 1,73 | 1,76 | 1,69 | 1,73 | -1,70% | - |
| 02.04.2025 | 1,78 | 1,79 | 1,73 | 1,76 | -1,12% | - |
| 01.04.2025 | 1,76 | 1,81 | 1,75 | 1,78 | -0,56% | - |
| 31.03.2025 | 1,75 | 1,81 | 1,72 | 1,79 | -1,10% | - |
| 28.03.2025 | 1,75 | 1,82 | 1,71 | 1,81 | 9,70% | - |
| 27.03.2025 | 1,78 | 1,84 | 1,65 | 1,65 | -0,60% | - |
| 26.03.2025 | 1,84 | 2,00 | 1,66 | 1,66 | -8,54% | - |
| 25.03.2025 | 1,87 | 1,87 | 1,73 | 1,82 | 0,28% | - |
| 24.03.2025 | 1,83 | 1,88 | 1,80 | 1,81 | -10,40% | - |
| 21.03.2025 | 1,70 | 2,02 | 1,70 | 2,02 | 19,17% | - |
| 20.03.2025 | 1,74 | 1,82 | 1,60 | 1,70 | -8,38% | - |
| 19.03.2025 | 1,74 | 1,99 | 1,69 | 1,85 | -6,57% | - |
| 18.03.2025 | 1,83 | 1,98 | 1,71 | 1,98 | 13,47% | - |
| 17.03.2025 | 1,75 | 1,83 | 1,73 | 1,75 | 0,00% | - |
| 14.03.2025 | 1,71 | 1,76 | 1,68 | 1,75 | 10,44% | - |
| 13.03.2025 | 1,67 | 1,75 | 1,58 | 1,58 | 0,64% | - |
| 12.03.2025 | 1,69 | 1,74 | 1,57 | 1,57 | -1,88% | - |
| 11.03.2025 | 1,69 | 1,71 | 1,60 | 1,60 | 0,95% | - |
| 10.03.2025 | 1,71 | 1,75 | 1,59 | 1,59 | -8,12% | - |
| 07.03.2025 | 1,69 | 1,74 | 1,67 | 1,73 | 1,17% | - |
| 06.03.2025 | 1,69 | 1,75 | 1,68 | 1,71 | -0,87% | - |
| 05.03.2025 | 1,72 | 1,76 | 1,68 | 1,72 | 0,00% | - |
| 04.03.2025 | 1,77 | 1,77 | 1,70 | 1,72 | -1,43% | - |
| 03.03.2025 | 1,82 | 1,83 | 1,75 | 1,75 | -3,86% | - |
| 28.02.2025 | 1,79 | 1,83 | 1,78 | 1,82 | 1,97% | - |
| 27.02.2025 | 1,79 | 1,82 | 1,78 | 1,78 | -0,56% | - |
| 26.02.2025 | 1,80 | 1,81 | 1,77 | 1,79 | 1,13% | - |
| 25.02.2025 | 1,80 | 1,81 | 1,77 | 1,77 | -1,12% | - |
| 24.02.2025 | 1,80 | 1,81 | 1,77 | 1,79 | -1,10% | - |
| 21.02.2025 | 1,81 | 1,87 | 1,79 | 1,81 | -0,55% | - |
| 20.02.2025 | 1,80 | 1,89 | 1,79 | 1,82 | 1,11% | - |
| 19.02.2025 | 1,87 | 1,89 | 1,78 | 1,80 | -2,96% | - |
| 18.02.2025 | 1,87 | 1,89 | 1,84 | 1,86 | -0,27% | - |
| 17.02.2025 | 1,87 | 1,88 | 1,86 | 1,86 | -1,06% | 15,00 |
| 14.02.2025 | 1,86 | 1,89 | 1,83 | 1,88 | 1,35% | - |
| 13.02.2025 | 1,83 | 2,09 | 1,81 | 1,86 | 0,00% | - |
| 12.02.2025 | 1,83 | 1,87 | 1,79 | 1,86 | 2,20% | - |
| 11.02.2025 | 1,80 | 1,84 | 1,79 | 1,82 | 1,11% | - |
| 10.02.2025 | 1,75 | 1,80 | 1,74 | 1,80 | 2,87% | - |
| 07.02.2025 | 1,74 | 1,77 | 1,72 | 1,75 | 1,45% | - |
| 06.02.2025 | 1,76 | 1,77 | 1,72 | 1,72 | -0,58% | - |
| 05.02.2025 | 1,74 | 1,82 | 1,73 | 1,73 | -0,57% | - |
| 04.02.2025 | 1,75 | 1,80 | 1,74 | 1,74 | -0,57% | - |
| 03.02.2025 | 1,77 | 1,79 | 1,74 | 1,75 | 0,29% | - |
| 31.01.2025 | 1,73 | 1,77 | 1,73 | 1,75 | 0,58% | - |