2,430€
27,89%
Echtzeit-Aktienkurs Great Elm Group Inc.
Bid:
Ask:
Aktienkurse zur Great Elm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,97 | 2,30 | 1,93 | 1,93 | -2,03% | - |
| 17.06.2026 | 1,99 | 2,12 | 1,94 | 1,97 | 0,25% | - |
| 16.06.2026 | 1,94 | 2,03 | 1,91 | 1,97 | 0,26% | - |
| 15.06.2026 | 1,97 | 1,99 | 1,94 | 1,96 | -0,51% | - |
| 12.06.2026 | 1,92 | 2,00 | 1,91 | 1,97 | 1,29% | - |
| 11.06.2026 | 1,96 | 2,28 | 1,90 | 1,95 | 0,00% | - |
| 10.06.2026 | 1,97 | 2,21 | 1,85 | 1,95 | -2,26% | - |
| 09.06.2026 | 1,98 | 2,26 | 1,85 | 1,99 | -13,10% | - |
| 08.06.2026 | 2,00 | 2,29 | 1,96 | 2,29 | 21,81% | - |
| 05.06.2026 | 1,92 | 2,02 | 1,86 | 1,88 | 1,08% | - |
| 04.06.2026 | 1,82 | 2,01 | 1,82 | 1,86 | 0,27% | - |
| 03.06.2026 | 1,87 | 1,88 | 1,86 | 1,86 | 0,54% | - |
| 02.06.2026 | 1,87 | 1,87 | 1,84 | 1,85 | -2,12% | - |
| 01.06.2026 | 1,85 | 1,89 | 1,82 | 1,89 | 0,80% | - |
| 29.05.2026 | 1,86 | 1,90 | 1,83 | 1,87 | 1,08% | - |
| 28.05.2026 | 1,86 | 1,90 | 1,83 | 1,85 | -2,12% | - |
| 27.05.2026 | 1,87 | 1,90 | 1,83 | 1,89 | 1,61% | - |
| 26.05.2026 | 1,94 | 1,98 | 1,80 | 1,86 | 8,77% | - |
| 25.05.2026 | 1,84 | 2,01 | 1,71 | 1,71 | -8,31% | - |
| 22.05.2026 | 1,90 | 1,90 | 1,76 | 1,87 | -1,32% | - |
| 21.05.2026 | 1,88 | 2,02 | 1,83 | 1,89 | 1,89% | - |
| 20.05.2026 | 1,86 | 2,00 | 1,79 | 1,86 | 0,27% | - |
| 19.05.2026 | 1,81 | 1,99 | 1,81 | 1,85 | 0,27% | - |
| 18.05.2026 | 1,87 | 1,91 | 1,82 | 1,85 | -1,34% | - |
| 15.05.2026 | 1,93 | 2,03 | 1,87 | 1,87 | 0,00% | - |
| 14.05.2026 | 1,89 | 1,90 | 1,83 | 1,87 | -1,32% | - |
| 13.05.2026 | 1,86 | 1,90 | 1,80 | 1,90 | 1,88% | - |
| 12.05.2026 | 1,84 | 1,87 | 1,82 | 1,86 | 0,81% | - |
| 11.05.2026 | 1,77 | 1,85 | 1,39 | 1,85 | 6,65% | - |
| 08.05.2026 | 1,74 | 1,81 | 1,48 | 1,73 | -1,14% | - |
| 07.05.2026 | 1,74 | 1,82 | 1,48 | 1,75 | 10,06% | - |
| 06.05.2026 | 1,77 | 1,81 | 1,53 | 1,59 | -11,67% | - |
| 05.05.2026 | 1,78 | 1,83 | 1,76 | 1,80 | 0,56% | - |
| 04.05.2026 | 1,72 | 1,83 | 1,69 | 1,79 | 1,99% | - |
| 30.04.2026 | 1,80 | 1,83 | 1,74 | 1,76 | -1,96% | - |
| 29.04.2026 | 1,76 | 1,83 | 1,74 | 1,79 | 0,28% | - |
| 28.04.2026 | 1,75 | 1,82 | 1,74 | 1,79 | -1,11% | - |
| 27.04.2026 | 1,77 | 1,82 | 1,72 | 1,81 | 2,56% | - |
| 24.04.2026 | 1,77 | 1,79 | 1,76 | 1,76 | 0,00% | - |
| 23.04.2026 | 1,77 | 1,81 | 1,74 | 1,76 | -1,95% | - |
| 22.04.2026 | 1,76 | 1,89 | 1,74 | 1,80 | 0,84% | - |
| 21.04.2026 | 1,79 | 1,82 | 1,78 | 1,78 | -1,93% | - |
| 20.04.2026 | 1,86 | 1,86 | 1,79 | 1,82 | 10,00% | - |
| 17.04.2026 | 1,75 | 1,85 | 1,65 | 1,65 | -4,90% | - |
| 16.04.2026 | 1,74 | 1,79 | 1,72 | 1,74 | 0,00% | - |
| 15.04.2026 | 1,68 | 1,79 | 1,67 | 1,74 | 1,76% | - |
| 14.04.2026 | 1,70 | 1,80 | 1,70 | 1,71 | -0,58% | - |
| 13.04.2026 | 1,71 | 1,78 | 1,69 | 1,72 | 3,31% | - |
| 10.04.2026 | 1,72 | 1,79 | 1,66 | 1,66 | -0,60% | - |
| 09.04.2026 | 1,73 | 1,75 | 1,67 | 1,67 | -3,19% | - |
| 08.04.2026 | 1,77 | 1,90 | 1,72 | 1,73 | -0,58% | - |
| 07.04.2026 | 1,70 | 1,76 | 1,48 | 1,74 | 6,44% | - |
| 02.04.2026 | 1,64 | 1,84 | 1,41 | 1,63 | -0,61% | - |
| 01.04.2026 | 1,64 | 1,65 | 1,61 | 1,64 | 0,61% | - |
| 31.03.2026 | 1,64 | 1,75 | 1,56 | 1,63 | -0,31% | - |
| 30.03.2026 | 1,63 | 1,74 | 1,63 | 1,64 | -2,10% | - |
| 27.03.2026 | 1,65 | 1,67 | 1,59 | 1,67 | 1,52% | - |
| 26.03.2026 | 1,62 | 1,66 | 1,53 | 1,65 | 5,45% | - |
| 25.03.2026 | 1,62 | 1,68 | 1,56 | 1,56 | -4,59% | - |
| 24.03.2026 | 1,61 | 1,66 | 1,59 | 1,64 | 0,93% | - |
| 23.03.2026 | 1,61 | 1,67 | 1,58 | 1,62 | 4,52% | - |
| 20.03.2026 | 1,68 | 1,70 | 1,55 | 1,55 | -7,74% | - |
| 19.03.2026 | 1,71 | 1,77 | 1,64 | 1,68 | -2,61% | - |
| 18.03.2026 | 1,74 | 1,76 | 1,72 | 1,73 | 1,17% | - |
| 17.03.2026 | 1,85 | 1,89 | 1,71 | 1,71 | -7,34% | - |
| 16.03.2026 | 1,81 | 1,87 | 1,70 | 1,84 | 2,51% | - |
| 13.03.2026 | 1,82 | 1,86 | 1,67 | 1,80 | -1,37% | - |
| 12.03.2026 | 1,78 | 1,85 | 1,75 | 1,82 | 2,25% | - |
| 11.03.2026 | 1,79 | 1,82 | 1,72 | 1,78 | -0,56% | - |
| 10.03.2026 | 1,78 | 1,79 | 1,74 | 1,79 | 0,85% | - |
| 09.03.2026 | 1,77 | 1,81 | 1,72 | 1,78 | -1,39% | - |
| 06.03.2026 | 1,77 | 1,81 | 1,73 | 1,80 | 0,84% | - |
| 05.03.2026 | 1,76 | 1,81 | 1,73 | 1,79 | 0,00% | - |
| 04.03.2026 | 1,73 | 1,79 | 1,70 | 1,79 | 2,88% | - |
| 03.03.2026 | 1,79 | 1,81 | 1,69 | 1,74 | -2,53% | - |
| 02.03.2026 | 1,77 | 1,79 | 1,69 | 1,78 | 2,30% | - |
| 27.02.2026 | 1,73 | 1,79 | 1,71 | 1,74 | -0,29% | - |
| 26.02.2026 | 1,73 | 1,81 | 1,65 | 1,75 | -0,57% | - |
| 25.02.2026 | 1,76 | 1,78 | 1,66 | 1,76 | 1,74% | - |
| 24.02.2026 | 1,76 | 1,77 | 1,69 | 1,73 | -1,99% | - |
| 23.02.2026 | 1,76 | 1,79 | 1,73 | 1,76 | -0,28% | - |
| 20.02.2026 | 1,76 | 1,80 | 1,73 | 1,77 | -0,84% | - |
| 19.02.2026 | 1,83 | 1,87 | 1,78 | 1,78 | -3,26% | - |
| 18.02.2026 | 1,77 | 1,92 | 1,75 | 1,84 | 4,55% | - |
| 17.02.2026 | 1,75 | 1,84 | 1,74 | 1,76 | -0,56% | - |
| 16.02.2026 | 1,75 | 1,78 | 1,75 | 1,77 | 0,85% | - |
| 13.02.2026 | 1,71 | 1,88 | 1,68 | 1,76 | 5,09% | - |
| 12.02.2026 | 1,72 | 1,85 | 1,63 | 1,67 | -2,62% | - |
| 11.02.2026 | 1,79 | 1,85 | 1,66 | 1,72 | 2,08% | - |
| 10.02.2026 | 1,70 | 1,84 | 1,68 | 1,68 | -0,59% | - |
| 09.02.2026 | 1,73 | 1,85 | 1,68 | 1,69 | -3,70% | - |
| 06.02.2026 | 1,71 | 1,84 | 1,70 | 1,76 | 1,15% | - |
| 05.02.2026 | 1,73 | 1,76 | 1,66 | 1,74 | -0,86% | - |
| 04.02.2026 | 1,78 | 1,78 | 1,71 | 1,75 | 1,16% | - |
| 03.02.2026 | 1,79 | 1,82 | 1,73 | 1,73 | -3,62% | - |
| 02.02.2026 | 1,79 | 1,85 | 1,75 | 1,80 | -1,91% | - |
| 30.01.2026 | 1,85 | 1,86 | 1,80 | 1,83 | 0,55% | - |
| 29.01.2026 | 1,86 | 1,89 | 1,82 | 1,82 | -2,15% | - |
| 28.01.2026 | 1,90 | 1,91 | 1,85 | 1,86 | -0,80% | - |
| 27.01.2026 | 1,89 | 1,92 | 1,85 | 1,88 | -1,06% | - |