1,870€
4,47%
Echtzeit-Aktienkurs Great Elm Group Inc.
Bid:
Ask:
Aktienkurse zur Great Elm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 28.05.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 27.05.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 26.05.2026 | 1,78 | 1,79 | 1,78 | 1,79 | 5,29% | - |
| 25.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -5,56% | - |
| 22.05.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | - |
| 21.05.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 2,91% | - |
| 20.05.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 19.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -3,35% | - |
| 18.05.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 15.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 14.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 13.05.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 3,45% | - |
| 12.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 3,57% | - |
| 11.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 08.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 3,70% | - |
| 07.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -3,57% | - |
| 06.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 05.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 04.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 30.04.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 29.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 28.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 2,96% | - |
| 27.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 24.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 23.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 22.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 21.04.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -3,93% | - |
| 20.04.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 5,95% | - |
| 17.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 16.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -6,70% | - |
| 15.04.2026 | 1,65 | 1,79 | 1,65 | 1,79 | 10,49% | 10,00 |
| 14.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 13.04.2026 | 1,62 | 1,64 | 1,62 | 1,64 | -1,20% | 1,00 |
| 10.04.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 09.04.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 08.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | - |
| 07.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | - |
| 02.04.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 01.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 31.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 30.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -2,47% | - |
| 27.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 26.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 2,55% | - |
| 25.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 24.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 3,90% | - |
| 23.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -5,52% | - |
| 20.03.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -2,98% | - |
| 19.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 18.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -6,15% | - |
| 17.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 2,87% | - |
| 16.03.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 13.03.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 12.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 11.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -8,51% | - |
| 10.03.2026 | 1,74 | 1,88 | 1,74 | 1,88 | 9,94% | 2.497,00 |
| 09.03.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 06.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 05.03.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 2,98% | - |
| 04.03.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -2,33% | 1,00 |
| 03.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 02.03.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 27.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 26.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 25.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 24.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 3,01% | - |
| 23.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -2,35% | - |
| 20.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 19.02.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 18.02.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 2,96% | - |
| 17.02.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 4,32% | - |
| 16.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 13.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 12.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -5,29% | - |
| 11.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 6,25% | - |
| 10.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 09.02.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -4,68% | - |
| 06.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 05.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -4,02% | - |
| 04.02.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 03.02.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 2,92% | 1,00 |
| 02.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -5,00% | - |
| 30.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 29.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -5,26% | - |
| 28.01.2026 | 1,87 | 1,91 | 1,85 | 1,90 | 4,40% | - |
| 27.01.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 26.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -8,63% | - |
| 23.01.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 7,07% | - |
| 22.01.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -7,54% | - |
| 21.01.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 7,57% | - |
| 20.01.2026 | 1,91 | 1,91 | 1,85 | 1,85 | -7,04% | 2,00 |
| 19.01.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 2,58% | - |
| 16.01.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -3,00% | - |
| 15.01.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 14.01.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 13.01.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 4,00% | - |
| 12.01.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 09.01.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 08.01.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 07.01.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |