1,795€
5,59%
Echtzeit-Aktienkurs Great Elm Group Inc.
Bid:
Ask:
Aktienkurse zur Great Elm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.01.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -4,76% | - |
| 05.01.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 02.01.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -5,41% | - |
| 30.12.2025 | 2,04 | 2,22 | 2,04 | 2,22 | 13,85% | 2.500,00 |
| 29.12.2025 | 1,95 | 1,97 | 1,95 | 1,95 | -5,34% | 537,00 |
| 23.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 4,04% | - |
| 22.12.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 19.12.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | - |
| 18.12.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -5,66% | - |
| 17.12.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 16.12.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 15.12.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 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% | - |