2,140€
2,88%
Echtzeit-Aktienkurs Great Elm Group Inc.
Bid:
Ask:
Aktienkurse zur Great Elm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,18 | 2,20 | 2,11 | 2,13 | 2,40% | - |
| 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 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 18.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 17.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 16.09.2025 | 2,52 | 2,52 | 2,48 | 2,48 | 2,48% | - |
| 15.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 12.09.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,24% | - |
| 11.09.2025 | 2,44 | 2,48 | 2,30 | 2,41 | 1,26% | - |
| 10.09.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,28% | - |
| 09.09.2025 | 2,26 | 2,39 | 2,02 | 2,35 | 2,17% | - |
| 08.09.2025 | 2,34 | 2,35 | 2,16 | 2,30 | -7,26% | - |
| 05.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -5,34% | - |
| 04.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 03.09.2025 | 3,28 | 3,28 | 2,64 | 2,64 | 30,69% | 7.170,00 |
| 02.09.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 01.09.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -4,72% | - |
| 29.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 3,92% | - |
| 28.08.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 27.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 26.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 25.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 22.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 21.08.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 4,08% | - |
| 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 | 2,81% | - |
| 01.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -5,32% | - |
| 31.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 2,73% | - |
| 30.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 29.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -3,19% | - |
| 28.07.2025 | 1,85 | 1,88 | 1,85 | 1,88 | 3,87% | 90,00 |
| 25.07.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 24.07.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 23.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 22.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 6,40% | - |
| 21.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -7,03% | - |
| 18.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | - |
| 17.07.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 16.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 15.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 14.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 11.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 10.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 09.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 08.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 07.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 04.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 03.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 02.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | - |
| 01.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 3,57% | - |
| 30.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | - |
| 27.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,81% | - |
| 26.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -5,82% | - |
| 25.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -3,08% | - |
| 24.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 23.06.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 3,70% | - |
| 20.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 19.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 18.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 17.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,60% | - |
| 16.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 13.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 12.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 11.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 10.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 09.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,14% | - |
| 06.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 05.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 04.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 03.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 4,44% | - |
| 02.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 30.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -3,76% | - |
| 29.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 3,33% | - |