2,260€
-0,88%
Echtzeit-Aktienkurs Great Elm Group Inc.
Bid:
Ask:
Aktienkurse zur Great Elm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 11.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 10.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 09.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 3,64% | - |
| 08.12.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 05.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 3,64% | - |
| 04.12.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 03.12.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 02.12.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 01.12.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 28.11.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 27.11.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 26.11.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 25.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 24.11.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 21.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 20.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 19.11.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 18.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 17.11.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 3,74% | - |
| 14.11.2025 | 2,12 | 2,12 | 1,98 | 2,01 | -2,67% | - |
| 13.11.2025 | 2,12 | 2,13 | 2,04 | 2,06 | -3,29% | - |
| 12.11.2025 | 2,10 | 2,14 | 2,10 | 2,13 | 0,95% | - |
| 11.11.2025 | 2,14 | 2,14 | 2,10 | 2,11 | -0,47% | - |
| 10.11.2025 | 2,12 | 2,14 | 2,11 | 2,12 | 0,95% | - |
| 07.11.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 06.11.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 05.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 04.11.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -3,67% | - |
| 03.11.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 31.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 30.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 29.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 28.10.2025 | 2,12 | 2,16 | 2,12 | 2,16 | 2,86% | 237,00 |
| 27.10.2025 | 2,12 | 2,12 | 2,10 | 2,10 | 0,00% | 250,00 |
| 24.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 23.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 22.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 21.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 20.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 17.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 16.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 15.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 3,85% | - |
| 14.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 13.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 10.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 09.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 3,92% | - |
| 08.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 07.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 06.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | - |
| 03.10.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -3,40% | - |
| 02.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 01.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 30.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -9,48% | - |
| 29.09.2025 | 2,28 | 2,32 | 2,28 | 2,32 | 3,57% | 218,00 |
| 26.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 25.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 24.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |
| 23.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 5,22% | - |
| 22.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 19.09.2025 | 2,32 | 2,36 | 2,31 | 2,34 | -0,85% | - |
| 18.09.2025 | 2,42 | 2,42 | 2,31 | 2,36 | -1,67% | - |
| 17.09.2025 | 2,48 | 2,51 | 2,40 | 2,40 | -4,38% | - |
| 16.09.2025 | 2,54 | 2,55 | 2,44 | 2,51 | 2,87% | - |
| 15.09.2025 | 2,44 | 2,53 | 2,30 | 2,44 | 2,52% | - |
| 12.09.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 11.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 10.09.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 6,25% | - |
| 09.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 08.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 05.09.2025 | 2,48 | 2,49 | 2,21 | 2,24 | -13,85% | - |
| 04.09.2025 | 2,64 | 2,64 | 2,28 | 2,60 | -2,99% | - |
| 03.09.2025 | 3,38 | 3,51 | 2,42 | 2,68 | 30,73% | - |
| 02.09.2025 | 2,04 | 2,10 | 2,03 | 2,05 | 0,49% | - |
| 01.09.2025 | 2,04 | 2,04 | 2,02 | 2,04 | -3,32% | - |
| 29.08.2025 | 2,14 | 2,17 | 2,04 | 2,11 | 0,96% | - |
| 28.08.2025 | 2,06 | 2,13 | 2,06 | 2,09 | -2,34% | - |
| 27.08.2025 | 2,10 | 2,16 | 2,03 | 2,14 | 3,38% | - |
| 26.08.2025 | 2,12 | 2,12 | 1,98 | 2,07 | 4,81% | - |
| 25.08.2025 | 2,10 | 2,10 | 1,97 | 1,98 | -5,05% | - |
| 22.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 21.08.2025 | 2,08 | 2,11 | 2,06 | 2,08 | 6,12% | - |
| 20.08.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | 74,00 |
| 19.08.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 10,00% | - |
| 18.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 15.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 14.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | - |
| 13.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 12.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 11.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,61% | - |
| 08.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 07.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 06.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 05.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 04.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,61% | - |
| 01.08.2025 | 1,79 | 1,89 | 1,76 | 1,86 | 0,54% | - |
| 31.07.2025 | 1,88 | 1,89 | 1,85 | 1,85 | 0,54% | - |
| 30.07.2025 | 1,83 | 1,85 | 1,80 | 1,84 | 1,66% | - |
| 29.07.2025 | 1,84 | 1,87 | 1,81 | 1,81 | -1,36% | - |
| 28.07.2025 | 1,86 | 1,88 | 1,83 | 1,84 | 0,82% | - |