2,530$
0,80%
Echtzeit-Aktienkurs Great Elm Group Inc.
Bid:
Ask:
Aktienkurse zur Great Elm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,49 | 2,58 | 2,47 | 2,51 | 2,45% | 14.702,00 |
| 13.10.2025 | 2,42 | 2,49 | 2,41 | 2,45 | 1,24% | 13.066,00 |
| 10.10.2025 | 2,45 | 2,49 | 2,40 | 2,42 | -2,02% | 19.186,00 |
| 09.10.2025 | 2,47 | 2,50 | 2,44 | 2,47 | 0,41% | 8.504,00 |
| 08.10.2025 | 2,37 | 2,50 | 2,36 | 2,46 | 2,50% | 44.392,00 |
| 07.10.2025 | 2,49 | 2,53 | 2,38 | 2,40 | -2,83% | 135.466,00 |
| 06.10.2025 | 2,40 | 2,56 | 2,40 | 2,47 | 2,07% | 258.883,00 |
| 03.10.2025 | 2,44 | 2,44 | 2,42 | 2,42 | 4,31% | 5.200,00 |
| 02.10.2025 | 2,44 | 2,51 | 2,32 | 2,32 | -4,92% | 30.948,00 |
| 01.10.2025 | 2,62 | 2,64 | 2,42 | 2,44 | -0,81% | 57.804,00 |
| 30.09.2025 | 2,55 | 2,58 | 2,42 | 2,46 | -0,81% | 59.835,00 |
| 29.09.2025 | 2,65 | 2,66 | 2,48 | 2,48 | -6,77% | 71.666,00 |
| 26.09.2025 | 2,65 | 2,70 | 2,64 | 2,66 | 0,00% | 8.467,00 |
| 25.09.2025 | 2,73 | 2,73 | 2,63 | 2,66 | 0,00% | 15.659,00 |
| 24.09.2025 | 2,76 | 2,83 | 2,66 | 2,66 | -5,00% | 16.098,00 |
| 23.09.2025 | 2,90 | 2,91 | 2,77 | 2,80 | -3,45% | 24.151,00 |
| 22.09.2025 | 2,73 | 2,97 | 2,73 | 2,90 | 6,62% | 54.896,00 |
| 19.09.2025 | 2,72 | 2,93 | 2,65 | 2,72 | -2,86% | 695.851,00 |
| 18.09.2025 | 2,81 | 2,84 | 2,70 | 2,80 | -1,75% | 62.356,00 |
| 17.09.2025 | 2,90 | 2,97 | 2,79 | 2,85 | -3,39% | 63.811,00 |
| 16.09.2025 | 2,91 | 3,03 | 2,90 | 2,95 | 1,37% | 53.556,00 |
| 15.09.2025 | 2,81 | 3,03 | 2,78 | 2,91 | 2,11% | 117.422,00 |
| 12.09.2025 | 2,77 | 2,88 | 2,75 | 2,85 | 0,35% | 60.147,00 |
| 11.09.2025 | 2,81 | 2,90 | 2,75 | 2,84 | -0,35% | 115.292,00 |
| 10.09.2025 | 2,70 | 2,99 | 2,70 | 2,85 | 1,79% | 144.755,00 |
| 09.09.2025 | 2,65 | 2,83 | 2,64 | 2,80 | 5,66% | 212.960,00 |
| 08.09.2025 | 2,65 | 2,71 | 2,62 | 2,65 | -3,64% | 183.296,00 |
| 05.09.2025 | 2,89 | 2,89 | 2,58 | 2,75 | -8,33% | 254.379,00 |
| 04.09.2025 | 2,76 | 3,14 | 2,71 | 3,00 | -2,60% | 761.088,00 |
| 03.09.2025 | 3,28 | 3,51 | 2,83 | 3,08 | 20,31% | 13.327.389,00 |
| 02.09.2025 | 2,31 | 2,56 | 2,31 | 2,56 | 6,22% | 39.033,00 |
| 29.08.2025 | 2,47 | 2,54 | 2,28 | 2,41 | -4,17% | 3.802,00 |
| 28.08.2025 | 2,45 | 2,52 | 2,44 | 2,52 | 4,79% | 7.990,00 |
| 27.08.2025 | 2,54 | 2,54 | 2,37 | 2,40 | -2,44% | 25.370,00 |
| 26.08.2025 | 2,39 | 2,53 | 2,30 | 2,46 | -0,40% | 9.805,00 |
| 25.08.2025 | 2,41 | 2,53 | 2,36 | 2,47 | 0,00% | 4.642,00 |
| 22.08.2025 | 2,42 | 2,48 | 2,42 | 2,47 | 2,07% | 3.482,00 |
| 21.08.2025 | 2,46 | 2,54 | 2,41 | 2,42 | -0,41% | 13.796,00 |
| 20.08.2025 | 2,34 | 2,49 | 2,34 | 2,43 | 5,65% | 11.225,00 |
| 19.08.2025 | 2,27 | 2,30 | 2,20 | 2,30 | 2,68% | 7.907,00 |
| 18.08.2025 | 2,12 | 2,49 | 2,12 | 2,24 | 5,66% | 78.843,00 |
| 15.08.2025 | 2,14 | 2,14 | 2,11 | 2,12 | -1,85% | 1.082,00 |
| 14.08.2025 | 2,13 | 2,18 | 2,10 | 2,16 | 2,86% | 6.238,00 |
| 13.08.2025 | 2,10 | 2,13 | 2,06 | 2,10 | 0,00% | 1.393,00 |
| 12.08.2025 | 2,11 | 2,16 | 2,10 | 2,10 | -2,33% | 12.009,00 |
| 11.08.2025 | 2,19 | 2,19 | 2,11 | 2,15 | 0,00% | 2.461,00 |
| 08.08.2025 | 2,17 | 2,20 | 2,11 | 2,15 | -1,38% | 16.222,00 |
| 07.08.2025 | 2,19 | 2,19 | 2,18 | 2,18 | 0,92% | 2.248,00 |
| 06.08.2025 | 2,08 | 2,16 | 2,08 | 2,16 | 0,47% | 1.515,00 |
| 05.08.2025 | 2,11 | 2,15 | 2,04 | 2,15 | 0,12% | 3.736,00 |
| 04.08.2025 | 2,06 | 2,17 | 2,06 | 2,15 | 1,29% | 1.091,00 |
| 01.08.2025 | 2,04 | 2,15 | 2,04 | 2,12 | 2,91% | 4.027,00 |
| 31.07.2025 | 2,05 | 2,19 | 2,05 | 2,06 | -2,83% | 1.204,00 |
| 30.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 1.972,00 |
| 29.07.2025 | 2,00 | 2,14 | 2,00 | 2,12 | 0,95% | 3.399,00 |
| 28.07.2025 | 2,15 | 2,18 | 2,09 | 2,10 | -3,23% | 11.802,00 |
| 25.07.2025 | 2,17 | 2,21 | 2,17 | 2,17 | 1,40% | 1.228,00 |
| 24.07.2025 | 2,14 | 2,14 | 2,09 | 2,14 | 0,00% | 4.575,00 |
| 23.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,42% | 1.653,00 |
| 22.07.2025 | 2,19 | 2,21 | 2,08 | 2,11 | -2,45% | 13.435,00 |
| 21.07.2025 | 2,07 | 2,20 | 2,07 | 2,16 | 7,61% | 8.748,00 |
| 18.07.2025 | 2,12 | 2,12 | 2,01 | 2,01 | -4,74% | 5.822,00 |
| 17.07.2025 | 2,08 | 2,21 | 2,08 | 2,11 | 0,96% | 4.915,00 |
| 16.07.2025 | 2,12 | 2,17 | 2,09 | 2,09 | -0,48% | 7.267,00 |
| 15.07.2025 | 2,07 | 2,10 | 2,07 | 2,10 | 2,94% | 2.684,00 |
| 14.07.2025 | 2,04 | 2,08 | 2,04 | 2,04 | -1,45% | 2.427,00 |
| 11.07.2025 | 2,01 | 2,14 | 2,01 | 2,07 | -1,66% | 4.171,00 |
| 10.07.2025 | 2,00 | 2,11 | 1,99 | 2,11 | 0,24% | 2.556,00 |
| 09.07.2025 | 2,00 | 2,10 | 2,00 | 2,10 | 0,96% | 1.673,00 |
| 08.07.2025 | 2,13 | 2,15 | 1,98 | 2,08 | 0,48% | 10.662,00 |
| 07.07.2025 | 2,07 | 2,17 | 2,07 | 2,07 | 0,00% | 3.196,00 |
| 03.07.2025 | 2,08 | 2,17 | 2,07 | 2,07 | -0,48% | 6.682,00 |
| 02.07.2025 | 2,09 | 2,09 | 2,08 | 2,08 | -1,42% | 976,00 |
| 01.07.2025 | 2,08 | 2,13 | 2,03 | 2,11 | 1,93% | 22.699,00 |
| 30.06.2025 | 2,05 | 2,15 | 2,02 | 2,07 | 2,48% | 11.273,00 |
| 27.06.2025 | 2,05 | 2,05 | 1,96 | 2,02 | -4,27% | 2.650,00 |
| 26.06.2025 | 2,18 | 2,18 | 2,04 | 2,11 | 0,48% | 7.822,00 |
| 25.06.2025 | 2,12 | 2,16 | 2,01 | 2,10 | -4,11% | 3.515,00 |
| 24.06.2025 | 2,23 | 2,30 | 2,19 | 2,19 | -2,23% | 21.452,00 |
| 23.06.2025 | 2,22 | 2,33 | 2,20 | 2,24 | -1,75% | 9.814,00 |
| 20.06.2025 | 2,23 | 2,28 | 2,22 | 2,28 | 2,24% | 28.260,00 |
| 18.06.2025 | 2,18 | 2,23 | 2,18 | 2,23 | 1,36% | 1.003,00 |
| 17.06.2025 | 2,13 | 2,20 | 2,13 | 2,20 | 0,00% | 4.831,00 |
| 16.06.2025 | 2,18 | 2,23 | 2,12 | 2,20 | 0,46% | 14.912,00 |
| 13.06.2025 | 2,13 | 2,19 | 2,13 | 2,19 | -0,45% | 3.294,00 |
| 12.06.2025 | 2,15 | 2,20 | 2,12 | 2,20 | 0,92% | 3.301,00 |
| 11.06.2025 | 2,21 | 2,21 | 2,12 | 2,18 | -0,91% | 12.821,00 |
| 10.06.2025 | 2,10 | 2,20 | 2,09 | 2,20 | 0,00% | 13.377,00 |
| 09.06.2025 | 2,11 | 2,20 | 2,11 | 2,20 | 0,92% | 8.104,00 |
| 06.06.2025 | 2,09 | 2,20 | 2,09 | 2,18 | 1,39% | 14.596,00 |
| 05.06.2025 | 2,10 | 2,20 | 2,10 | 2,15 | -0,23% | 4.353,00 |
| 04.06.2025 | 2,15 | 2,20 | 2,13 | 2,16 | 0,23% | 8.637,00 |
| 03.06.2025 | 2,17 | 2,17 | 2,10 | 2,15 | -0,47% | 8.019,00 |
| 02.06.2025 | 2,08 | 2,20 | 2,07 | 2,16 | 4,35% | 19.862,00 |
| 30.05.2025 | 2,02 | 2,09 | 2,02 | 2,07 | 0,98% | 36.219,00 |
| 29.05.2025 | 2,08 | 2,11 | 2,00 | 2,05 | -2,39% | 17.750,00 |
| 28.05.2025 | 2,04 | 2,14 | 1,98 | 2,10 | 2,36% | 11.682,00 |
| 27.05.2025 | 2,05 | 2,05 | 2,00 | 2,05 | -1,37% | 5.721,00 |
| 23.05.2025 | 2,05 | 2,09 | 2,03 | 2,08 | -0,48% | 4.490,00 |
| 22.05.2025 | 2,01 | 2,09 | 2,00 | 2,09 | 2,96% | 13.162,00 |