2,100€
-1,87%
Echtzeit-Aktienkurs Great Elm Group Inc.
Bid:
Ask:
Aktienkurse zur Great Elm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,17 | 2,21 | 2,11 | 2,17 | 1,40% | - |
| 14.10.2025 | 2,10 | 2,21 | 2,10 | 2,14 | 0,00% | - |
| 13.10.2025 | 2,10 | 2,14 | 2,08 | 2,14 | 3,38% | - |
| 10.10.2025 | 2,12 | 2,14 | 2,07 | 2,07 | -2,82% | - |
| 09.10.2025 | 2,13 | 2,14 | 2,08 | 2,13 | 0,00% | - |
| 08.10.2025 | 2,07 | 2,14 | 2,03 | 2,13 | 3,90% | - |
| 07.10.2025 | 2,11 | 2,14 | 2,02 | 2,05 | -2,38% | - |
| 06.10.2025 | 2,06 | 2,17 | 2,02 | 2,10 | 1,45% | - |
| 03.10.2025 | 2,00 | 2,10 | 1,97 | 2,07 | 0,49% | - |
| 02.10.2025 | 2,10 | 2,14 | 2,03 | 2,06 | -2,83% | - |
| 01.10.2025 | 2,09 | 2,20 | 2,06 | 2,12 | 1,92% | - |
| 30.09.2025 | 2,14 | 2,23 | 2,07 | 2,08 | -2,80% | - |
| 29.09.2025 | 2,27 | 2,30 | 2,14 | 2,14 | -6,14% | 21,00 |
| 26.09.2025 | 2,30 | 2,30 | 2,24 | 2,28 | -0,87% | - |
| 25.09.2025 | 2,27 | 2,36 | 2,26 | 2,30 | 0,00% | - |
| 24.09.2025 | 2,37 | 2,45 | 2,29 | 2,30 | -2,13% | - |
| 23.09.2025 | 2,43 | 2,46 | 2,32 | 2,35 | -2,89% | - |
| 22.09.2025 | 2,34 | 2,52 | 2,30 | 2,42 | 6,61% | - |
| 19.09.2025 | 2,35 | 2,38 | 2,27 | 2,27 | -4,22% | - |
| 18.09.2025 | 2,47 | 2,47 | 2,31 | 2,37 | -3,66% | - |
| 17.09.2025 | 2,50 | 2,51 | 2,40 | 2,46 | -1,20% | - |
| 16.09.2025 | 2,52 | 2,55 | 2,44 | 2,49 | -0,40% | - |
| 15.09.2025 | 2,44 | 2,56 | 2,30 | 2,50 | 2,46% | - |
| 12.09.2025 | 2,42 | 2,46 | 2,36 | 2,44 | 0,41% | - |
| 11.09.2025 | 2,44 | 2,47 | 2,36 | 2,43 | -0,82% | - |
| 10.09.2025 | 2,40 | 2,52 | 2,26 | 2,45 | 2,94% | - |
| 09.09.2025 | 2,26 | 2,41 | 2,02 | 2,38 | 4,85% | - |
| 08.09.2025 | 2,36 | 2,36 | 2,18 | 2,27 | -3,81% | - |
| 05.09.2025 | 2,50 | 2,50 | 2,21 | 2,36 | -7,81% | 170,00 |
| 04.09.2025 | 2,63 | 2,69 | 2,28 | 2,56 | -3,03% | - |
| 03.09.2025 | 3,31 | 3,51 | 2,42 | 2,64 | 20,00% | 1.120,00 |
| 02.09.2025 | 2,03 | 2,20 | 2,03 | 2,20 | 7,84% | - |
| 01.09.2025 | 2,02 | 2,04 | 2,02 | 2,04 | 0,74% | - |
| 29.08.2025 | 2,17 | 2,17 | 2,01 | 2,03 | -5,81% | - |
| 28.08.2025 | 2,06 | 2,16 | 2,01 | 2,15 | 3,37% | - |
| 27.08.2025 | 2,11 | 2,16 | 1,99 | 2,08 | -2,80% | - |
| 26.08.2025 | 2,11 | 2,14 | 1,98 | 2,14 | 1,42% | - |
| 25.08.2025 | 2,10 | 2,13 | 1,96 | 2,11 | 1,44% | - |
| 22.08.2025 | 2,12 | 2,13 | 2,08 | 2,08 | -3,70% | - |
| 21.08.2025 | 2,08 | 2,16 | 2,06 | 2,16 | 3,85% | - |
| 20.08.2025 | 1,97 | 2,10 | 1,96 | 2,08 | 4,26% | 1.800,00 |
| 19.08.2025 | 1,94 | 2,01 | 1,88 | 2,00 | 0,00% | - |
| 18.08.2025 | 1,82 | 2,17 | 1,81 | 2,00 | 9,32% | - |
| 15.08.2025 | 1,81 | 2,17 | 1,80 | 1,83 | -0,54% | - |
| 14.08.2025 | 1,80 | 1,86 | 1,79 | 1,84 | 0,55% | - |
| 13.08.2025 | 1,83 | 1,84 | 1,80 | 1,83 | 0,27% | - |
| 12.08.2025 | 1,85 | 1,87 | 1,76 | 1,82 | -1,09% | - |
| 11.08.2025 | 1,85 | 1,86 | 1,79 | 1,84 | 1,10% | - |
| 08.08.2025 | 1,87 | 1,89 | 1,81 | 1,82 | -2,93% | - |
| 07.08.2025 | 1,86 | 1,90 | 1,85 | 1,88 | -0,27% | - |
| 06.08.2025 | 1,87 | 1,88 | 1,82 | 1,88 | 1,08% | - |
| 05.08.2025 | 1,86 | 1,88 | 1,79 | 1,86 | 0,81% | - |
| 04.08.2025 | 1,86 | 1,86 | 1,83 | 1,85 | -0,54% | - |
| 01.08.2025 | 1,86 | 1,89 | 1,76 | 1,86 | 0,00% | - |
| 31.07.2025 | 1,86 | 1,89 | 1,85 | 1,86 | 0,82% | - |
| 30.07.2025 | 1,84 | 1,87 | 1,80 | 1,84 | 0,27% | - |
| 29.07.2025 | 1,86 | 1,87 | 1,80 | 1,84 | 0,00% | - |
| 28.07.2025 | 1,87 | 1,88 | 1,83 | 1,84 | -1,34% | - |
| 25.07.2025 | 1,82 | 1,97 | 1,81 | 1,86 | 1,92% | - |
| 24.07.2025 | 1,83 | 1,83 | 1,78 | 1,83 | 0,00% | - |
| 23.07.2025 | 1,84 | 1,84 | 1,78 | 1,83 | -0,27% | - |
| 22.07.2025 | 1,87 | 1,87 | 1,77 | 1,83 | -1,88% | - |
| 21.07.2025 | 1,77 | 1,88 | 1,73 | 1,87 | 3,04% | - |
| 18.07.2025 | 1,86 | 2,18 | 1,77 | 1,81 | -1,90% | - |
| 17.07.2025 | 1,84 | 1,86 | 1,82 | 1,85 | 0,82% | - |
| 16.07.2025 | 1,81 | 1,89 | 1,79 | 1,83 | 1,95% | - |
| 15.07.2025 | 1,77 | 1,81 | 1,77 | 1,80 | 1,99% | - |
| 14.07.2025 | 1,77 | 1,81 | 1,76 | 1,76 | -1,12% | - |
| 11.07.2025 | 1,80 | 2,13 | 1,75 | 1,78 | 1,14% | - |
| 10.07.2025 | 1,78 | 2,12 | 1,75 | 1,76 | -1,40% | - |
| 09.07.2025 | 1,80 | 1,83 | 1,76 | 1,79 | -1,11% | - |
| 08.07.2025 | 1,76 | 2,12 | 1,74 | 1,81 | 1,40% | - |
| 07.07.2025 | 1,78 | 2,12 | 1,76 | 1,78 | 0,85% | - |
| 04.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,28% | - |
| 03.07.2025 | 1,78 | 2,11 | 1,74 | 1,77 | 0,00% | - |
| 02.07.2025 | 1,78 | 2,11 | 1,74 | 1,77 | -0,28% | - |
| 01.07.2025 | 1,77 | 2,11 | 1,73 | 1,78 | 0,28% | - |
| 30.06.2025 | 1,72 | 1,81 | 1,69 | 1,77 | 3,51% | - |
| 27.06.2025 | 1,75 | 1,78 | 1,70 | 1,71 | -2,29% | - |
| 26.06.2025 | 1,79 | 2,12 | 1,74 | 1,75 | -1,96% | - |
| 25.06.2025 | 1,90 | 1,90 | 1,77 | 1,79 | -5,05% | - |
| 24.06.2025 | 1,96 | 2,14 | 1,85 | 1,88 | -4,33% | - |
| 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% | - |