2,450$
-0,41%
Echtzeit-Aktienkurs GREAT ELM GROUP NEW-,001
Bid:
Ask:
Aktienkurse zur GREAT ELM GROUP NEW-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 2,49 | 2,49 | 2,39 | 2,45 | -0,41% | 2.469,00 |
| 07.01.2026 | 2,50 | 2,51 | 2,45 | 2,46 | -0,81% | 19.531,00 |
| 06.01.2026 | 2,53 | 2,54 | 2,47 | 2,48 | -1,20% | 10.140,00 |
| 05.01.2026 | 2,45 | 2,54 | 2,45 | 2,51 | -1,18% | 11.147,00 |
| 02.01.2026 | 2,59 | 2,59 | 2,52 | 2,54 | -0,39% | 2.866,00 |
| 31.12.2025 | 2,50 | 2,56 | 2,45 | 2,55 | 4,08% | 10.648,00 |
| 30.12.2025 | 2,45 | 2,54 | 2,43 | 2,45 | -0,41% | 56.433,00 |
| 29.12.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 0,82% | 19.112,00 |
| 26.12.2025 | 2,45 | 2,45 | 2,40 | 2,44 | -0,41% | 13.696,00 |
| 24.12.2025 | 2,42 | 2,50 | 2,40 | 2,45 | 0,00% | 11.762,00 |
| 23.12.2025 | 2,46 | 2,48 | 2,38 | 2,45 | -0,81% | 939.798,00 |
| 22.12.2025 | 2,52 | 2,55 | 2,44 | 2,47 | 2,07% | 12.160,00 |
| 19.12.2025 | 2,38 | 2,45 | 2,33 | 2,42 | 0,00% | 50.619,00 |
| 18.12.2025 | 2,41 | 2,48 | 2,34 | 2,42 | 0,41% | 13.401,00 |
| 17.12.2025 | 2,43 | 2,47 | 2,25 | 2,41 | -3,60% | 282.627,00 |
| 16.12.2025 | 2,55 | 2,55 | 2,50 | 2,50 | -3,85% | 2.154,00 |
| 15.12.2025 | 2,59 | 2,62 | 2,57 | 2,60 | -1,89% | 25.363,00 |
| 12.12.2025 | 2,74 | 2,74 | 2,45 | 2,65 | -0,75% | 154.135,00 |
| 11.12.2025 | 2,66 | 2,72 | 2,66 | 2,67 | -1,48% | 6.399,00 |
| 10.12.2025 | 2,71 | 2,76 | 2,65 | 2,71 | -1,45% | 11.134,00 |
| 09.12.2025 | 2,69 | 2,81 | 2,68 | 2,75 | 2,61% | 27.454,00 |
| 08.12.2025 | 2,67 | 2,71 | 2,56 | 2,68 | 1,52% | 14.967,00 |
| 05.12.2025 | 2,64 | 2,65 | 2,60 | 2,64 | -2,58% | 23.008,00 |
| 04.12.2025 | 2,56 | 2,72 | 2,48 | 2,71 | 4,23% | 47.657,00 |
| 03.12.2025 | 2,58 | 2,64 | 2,54 | 2,60 | -0,76% | 58.839,00 |
| 02.12.2025 | 2,57 | 2,66 | 2,50 | 2,62 | 0,96% | 64.952,00 |
| 01.12.2025 | 2,58 | 2,60 | 2,48 | 2,60 | 0,39% | 33.902,00 |
| 28.11.2025 | 2,56 | 2,59 | 2,55 | 2,59 | 0,19% | 11.509,00 |
| 26.11.2025 | 2,58 | 2,63 | 2,58 | 2,58 | -0,77% | 7.003,00 |
| 25.11.2025 | 2,55 | 2,60 | 2,52 | 2,60 | 1,56% | 8.114,00 |
| 24.11.2025 | 2,45 | 2,56 | 2,45 | 2,56 | 2,40% | 19.728,00 |
| 21.11.2025 | 2,48 | 2,50 | 2,48 | 2,50 | -0,79% | 8.391,00 |
| 20.11.2025 | 2,47 | 2,52 | 2,35 | 2,52 | 0,80% | 5.776,00 |
| 19.11.2025 | 2,46 | 2,53 | 2,40 | 2,50 | 0,81% | 19.816,00 |
| 18.11.2025 | 2,40 | 2,48 | 2,36 | 2,48 | 3,33% | 16.957,00 |
| 17.11.2025 | 2,40 | 2,41 | 2,40 | 2,40 | -0,83% | 20.155,00 |
| 14.11.2025 | 2,38 | 2,47 | 2,30 | 2,42 | 0,00% | 98.249,00 |
| 13.11.2025 | 2,41 | 2,45 | 2,35 | 2,42 | -2,02% | 49.294,00 |
| 12.11.2025 | 2,46 | 2,50 | 2,45 | 2,47 | 0,82% | 6.126,00 |
| 11.11.2025 | 2,49 | 2,49 | 2,40 | 2,45 | -1,61% | 22.853,00 |
| 10.11.2025 | 2,45 | 2,49 | 2,40 | 2,49 | 1,22% | 14.782,00 |
| 07.11.2025 | 2,40 | 2,46 | 2,40 | 2,46 | -0,40% | 5.966,00 |
| 06.11.2025 | 2,46 | 2,48 | 2,40 | 2,47 | 0,82% | 6.332,00 |
| 05.11.2025 | 2,42 | 2,47 | 2,42 | 2,45 | -0,81% | 3.838,00 |
| 04.11.2025 | 2,42 | 2,50 | 2,42 | 2,47 | -0,80% | 9.813,00 |
| 03.11.2025 | 2,55 | 2,64 | 2,46 | 2,49 | -0,40% | 18.086,00 |
| 31.10.2025 | 2,52 | 2,55 | 2,45 | 2,50 | 0,40% | 14.624,00 |
| 30.10.2025 | 2,48 | 2,52 | 2,44 | 2,49 | -1,58% | 4.596,00 |
| 29.10.2025 | 2,46 | 2,54 | 2,43 | 2,53 | 1,81% | 26.148,00 |
| 28.10.2025 | 2,51 | 2,53 | 2,47 | 2,49 | -0,60% | 5.595,00 |
| 27.10.2025 | 2,51 | 2,55 | 2,49 | 2,50 | 0,81% | 19.200,00 |
| 24.10.2025 | 2,45 | 2,53 | 2,45 | 2,48 | 1,22% | 6.577,00 |
| 23.10.2025 | 2,43 | 2,48 | 2,40 | 2,45 | 0,00% | 9.604,00 |
| 22.10.2025 | 2,48 | 2,50 | 2,45 | 2,45 | -1,61% | 10.603,00 |
| 21.10.2025 | 2,41 | 2,52 | 2,41 | 2,49 | -0,40% | 14.263,00 |
| 20.10.2025 | 2,50 | 2,55 | 2,40 | 2,50 | 0,81% | 23.269,00 |
| 17.10.2025 | 2,45 | 2,50 | 2,45 | 2,48 | 1,22% | 7.700,00 |
| 16.10.2025 | 2,51 | 2,51 | 2,45 | 2,45 | -2,00% | 16.371,00 |
| 15.10.2025 | 2,52 | 2,56 | 2,47 | 2,50 | -1,19% | 23.686,00 |
| 14.10.2025 | 2,49 | 2,58 | 2,47 | 2,53 | 3,27% | 14.700,00 |
| 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 |