1,960€
Echtzeit-Aktienkurs Great Elm Group Inc.
Bid:
Ask:
Aktienkurse zur Great Elm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 1,97 | 1,97 | 1,95 | 1,96 | -0,26% | - |
| 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% | - |
| 28.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 27.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 26.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 23.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 22.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,68% | - |
| 21.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | - |
| 20.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 19.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | - |
| 16.05.2025 | 1,76 | 1,76 | 1,75 | 1,75 | 3,55% | - |
| 15.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 14.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 13.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 12.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 09.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 08.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | - |
| 07.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 06.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 05.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 02.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 30.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 29.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 28.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 25.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 24.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 23.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 22.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 17.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | 2,00 |
| 16.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 15.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 14.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 11.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 10.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 09.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 08.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 07.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 04.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 03.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -3,39% | 10,00 |
| 02.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 01.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 31.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 28.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 27.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 26.03.2025 | 1,83 | 1,83 | 1,74 | 1,74 | -6,45% | 62,00 |
| 25.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 24.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 8,28% | - |
| 21.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 20.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 19.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -4,95% | - |
| 18.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 4,60% | - |
| 17.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 14.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | - |
| 13.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 12.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 11.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | 1,00 |
| 10.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 07.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 06.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 05.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 04.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,76% | - |
| 03.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 28.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 27.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 26.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 25.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | 22,00 |
| 24.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 21.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 20.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | - |
| 19.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 18.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 17.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 14.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 13.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 12.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,23% | - |
| 11.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,87% | - |
| 10.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 07.02.2025 | 1,73 | 1,74 | 1,73 | 1,74 | -1,14% | 34,00 |
| 06.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 05.02.2025 | 1,73 | 1,73 | 1,72 | 1,72 | -1,15% | 1,00 |
| 04.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 03.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 31.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |