7,330$
-0,81%
Echtzeit-Aktienkurs DMC Global Inc.
Bid:
Ask:
Aktienkurse zur DMC Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 7,38 | 7,41 | 6,92 | 7,33 | -0,81% | 258.354,00 |
| 06.05.2026 | 7,54 | 7,54 | 7,20 | 7,39 | -3,27% | 339.008,00 |
| 05.05.2026 | 7,72 | 8,14 | 7,53 | 7,64 | -1,55% | 423.721,00 |
| 04.05.2026 | 8,47 | 8,59 | 7,56 | 7,76 | -7,40% | 483.880,00 |
| 01.05.2026 | 7,50 | 8,56 | 7,10 | 8,38 | 35,60% | 2.003.972,00 |
| 30.04.2026 | 6,21 | 6,39 | 6,15 | 6,18 | -2,06% | 222.349,00 |
| 29.04.2026 | 6,42 | 6,50 | 6,15 | 6,31 | -1,25% | 256.096,00 |
| 28.04.2026 | 6,47 | 6,56 | 6,24 | 6,39 | -0,93% | 297.366,00 |
| 27.04.2026 | 6,40 | 6,46 | 6,14 | 6,45 | 0,78% | 270.937,00 |
| 24.04.2026 | 5,65 | 6,45 | 5,58 | 6,40 | 13,07% | 643.546,00 |
| 23.04.2026 | 5,70 | 5,88 | 5,52 | 5,66 | -0,44% | 243.276,00 |
| 22.04.2026 | 5,35 | 5,74 | 5,34 | 5,69 | 6,26% | 453.251,00 |
| 21.04.2026 | 5,27 | 5,45 | 5,25 | 5,35 | 1,33% | 188.109,00 |
| 20.04.2026 | 5,20 | 5,42 | 5,10 | 5,28 | 1,83% | 413.528,00 |
| 17.04.2026 | 5,25 | 5,25 | 5,10 | 5,19 | -3,08% | 242.511,00 |
| 16.04.2026 | 5,37 | 5,42 | 5,31 | 5,35 | 0,19% | 222.076,00 |
| 15.04.2026 | 5,29 | 5,41 | 5,20 | 5,34 | 0,56% | 279.889,00 |
| 14.04.2026 | 5,23 | 5,43 | 5,17 | 5,31 | 2,31% | 236.548,00 |
| 13.04.2026 | 5,10 | 5,25 | 5,10 | 5,19 | 1,96% | 298.906,00 |
| 10.04.2026 | 5,22 | 5,22 | 5,03 | 5,09 | -1,93% | 143.349,00 |
| 09.04.2026 | 5,26 | 5,34 | 5,16 | 5,19 | -2,17% | 212.922,00 |
| 08.04.2026 | 5,48 | 5,48 | 5,23 | 5,31 | -2,12% | 250.634,00 |
| 07.04.2026 | 5,47 | 5,65 | 5,30 | 5,42 | -0,73% | 387.526,00 |
| 06.04.2026 | 5,65 | 5,73 | 5,41 | 5,46 | -1,62% | 368.527,00 |
| 02.04.2026 | 5,27 | 5,55 | 5,21 | 5,55 | 4,91% | 288.659,00 |
| 01.04.2026 | 5,25 | 5,37 | 5,17 | 5,29 | 1,54% | 242.538,00 |
| 31.03.2026 | 5,13 | 5,35 | 5,13 | 5,21 | 2,76% | 247.394,00 |
| 30.03.2026 | 5,29 | 5,32 | 5,05 | 5,07 | -2,50% | 227.955,00 |
| 27.03.2026 | 5,25 | 5,33 | 5,15 | 5,20 | -0,57% | 198.849,00 |
| 26.03.2026 | 5,04 | 5,35 | 5,04 | 5,23 | 4,39% | 270.495,00 |
| 25.03.2026 | 5,00 | 5,07 | 4,95 | 5,01 | 2,45% | 390.659,00 |
| 24.03.2026 | 4,92 | 4,99 | 4,83 | 4,89 | 0,62% | 188.930,00 |
| 23.03.2026 | 4,86 | 4,96 | 4,73 | 4,86 | 2,21% | 308.763,00 |
| 20.03.2026 | 4,86 | 4,90 | 4,71 | 4,76 | -1,65% | 355.095,00 |
| 19.03.2026 | 4,85 | 4,90 | 4,73 | 4,84 | -1,33% | 230.517,00 |
| 18.03.2026 | 5,05 | 5,08 | 4,82 | 4,90 | -2,78% | 357.161,00 |
| 17.03.2026 | 4,91 | 5,24 | 4,87 | 5,04 | 4,13% | 468.353,00 |
| 16.03.2026 | 4,83 | 4,94 | 4,73 | 4,84 | 2,33% | 255.026,00 |
| 13.03.2026 | 4,91 | 4,97 | 4,69 | 4,73 | -2,67% | 295.744,00 |
| 12.03.2026 | 4,90 | 4,98 | 4,73 | 4,86 | -0,82% | 481.193,00 |
| 11.03.2026 | 5,10 | 5,16 | 4,84 | 4,90 | -4,30% | 498.893,00 |
| 10.03.2026 | 5,28 | 5,40 | 5,06 | 5,12 | -2,66% | 341.724,00 |
| 09.03.2026 | 5,28 | 5,34 | 5,07 | 5,26 | -3,13% | 444.320,00 |
| 06.03.2026 | 5,56 | 5,65 | 5,41 | 5,43 | -2,69% | 399.139,00 |
| 05.03.2026 | 5,63 | 5,70 | 5,52 | 5,58 | -1,93% | 268.848,00 |
| 04.03.2026 | 5,63 | 5,85 | 5,50 | 5,69 | 1,79% | 539.395,00 |
| 03.03.2026 | 5,85 | 5,86 | 5,53 | 5,59 | -4,93% | 541.759,00 |
| 02.03.2026 | 5,94 | 6,01 | 5,81 | 5,88 | -0,17% | 325.235,00 |
| 27.02.2026 | 5,93 | 5,95 | 5,67 | 5,89 | 0,68% | 631.816,00 |
| 26.02.2026 | 6,39 | 6,45 | 5,85 | 5,85 | -8,45% | 726.414,00 |
| 25.02.2026 | 5,90 | 6,65 | 5,90 | 6,39 | 8,40% | 879.900,00 |
| 24.02.2026 | 7,24 | 7,28 | 5,68 | 5,90 | -32,40% | 1.525.825,00 |
| 23.02.2026 | 8,55 | 8,84 | 8,46 | 8,72 | 1,99% | 364.875,00 |
| 20.02.2026 | 8,60 | 8,71 | 8,52 | 8,55 | -1,61% | 334.278,00 |
| 19.02.2026 | 8,57 | 8,73 | 8,51 | 8,69 | 1,64% | 332.162,00 |
| 18.02.2026 | 8,59 | 8,74 | 8,38 | 8,55 | 1,06% | 135.372,00 |
| 17.02.2026 | 8,48 | 8,56 | 8,30 | 8,46 | -0,35% | 113.744,00 |
| 13.02.2026 | 8,45 | 8,70 | 8,37 | 8,49 | 1,31% | 166.196,00 |
| 12.02.2026 | 8,67 | 8,81 | 8,16 | 8,38 | -2,56% | 174.072,00 |
| 11.02.2026 | 8,60 | 8,87 | 8,48 | 8,60 | 1,30% | 333.970,00 |
| 10.02.2026 | 8,64 | 8,75 | 8,30 | 8,49 | -1,05% | 172.662,00 |
| 09.02.2026 | 8,20 | 8,75 | 8,20 | 8,58 | 5,08% | 343.046,00 |
| 06.02.2026 | 8,11 | 8,31 | 7,87 | 8,17 | 3,95% | 336.078,00 |
| 05.02.2026 | 8,52 | 8,55 | 7,80 | 7,86 | -8,66% | 188.526,00 |
| 04.02.2026 | 8,60 | 8,68 | 8,38 | 8,60 | 0,35% | 186.435,00 |
| 03.02.2026 | 8,55 | 8,66 | 8,33 | 8,57 | 0,35% | 156.203,00 |
| 02.02.2026 | 8,45 | 8,75 | 8,33 | 8,54 | -0,70% | 282.838,00 |
| 30.01.2026 | 8,88 | 8,91 | 8,51 | 8,60 | -4,12% | 278.007,00 |
| 29.01.2026 | 8,92 | 9,20 | 8,79 | 8,97 | 2,75% | 208.147,00 |
| 28.01.2026 | 8,92 | 8,97 | 8,56 | 8,73 | -1,58% | 171.810,00 |
| 27.01.2026 | 8,57 | 8,89 | 8,53 | 8,87 | 4,48% | 145.132,00 |
| 26.01.2026 | 8,61 | 8,73 | 8,42 | 8,49 | -3,52% | 135.660,00 |
| 22.01.2026 | 8,88 | 9,08 | 8,76 | 8,80 | -0,62% | 213.703,00 |
| 21.01.2026 | 8,73 | 8,95 | 8,60 | 8,86 | 5,67% | 188.121,00 |
| 20.01.2026 | 8,40 | 8,59 | 8,30 | 8,38 | -0,71% | 157.103,00 |
| 16.01.2026 | 8,62 | 8,66 | 8,43 | 8,44 | -1,97% | 155.421,00 |
| 15.01.2026 | 8,43 | 8,63 | 8,10 | 8,61 | 2,01% | 231.207,00 |
| 14.01.2026 | 8,09 | 8,56 | 8,09 | 8,44 | 5,37% | 356.085,00 |
| 13.01.2026 | 7,44 | 8,04 | 7,44 | 8,01 | 8,10% | 205.519,00 |
| 12.01.2026 | 7,44 | 7,52 | 7,31 | 7,41 | 0,41% | 126.928,00 |
| 09.01.2026 | 7,25 | 7,43 | 7,05 | 7,38 | 1,93% | 129.813,00 |
| 08.01.2026 | 6,91 | 7,26 | 6,86 | 7,24 | 4,78% | 124.614,00 |
| 07.01.2026 | 7,06 | 7,06 | 6,84 | 6,91 | -1,43% | 124.122,00 |
| 06.01.2026 | 7,06 | 7,08 | 6,89 | 7,01 | 0,00% | 95.372,00 |
| 05.01.2026 | 7,14 | 7,23 | 6,97 | 7,01 | 2,34% | 145.705,00 |
| 02.01.2026 | 6,75 | 6,86 | 6,56 | 6,85 | 2,39% | 109.966,00 |
| 31.12.2025 | 6,79 | 6,85 | 6,57 | 6,69 | -1,62% | 140.050,00 |
| 30.12.2025 | 6,70 | 6,83 | 6,65 | 6,80 | 1,49% | 141.336,00 |
| 29.12.2025 | 6,69 | 6,84 | 6,63 | 6,70 | 0,45% | 161.910,00 |
| 26.12.2025 | 6,60 | 6,74 | 6,55 | 6,67 | 1,21% | 159.875,00 |
| 24.12.2025 | 6,76 | 6,83 | 6,57 | 6,59 | -2,23% | 106.873,00 |
| 23.12.2025 | 6,51 | 6,77 | 6,44 | 6,74 | 3,22% | 214.974,00 |
| 22.12.2025 | 6,40 | 6,62 | 6,40 | 6,53 | 2,03% | 132.602,00 |
| 19.12.2025 | 6,36 | 6,53 | 6,33 | 6,40 | 0,16% | 390.272,00 |
| 18.12.2025 | 6,22 | 6,45 | 6,22 | 6,39 | 2,73% | 192.249,00 |
| 17.12.2025 | 6,20 | 6,25 | 6,08 | 6,22 | 0,65% | 138.984,00 |
| 16.12.2025 | 6,38 | 6,38 | 6,13 | 6,18 | -3,36% | 169.235,00 |
| 15.12.2025 | 6,70 | 6,70 | 6,37 | 6,40 | -3,83% | 136.376,00 |
| 12.12.2025 | 6,84 | 6,84 | 6,58 | 6,65 | -1,77% | 162.545,00 |
| 11.12.2025 | 6,77 | 6,85 | 6,64 | 6,77 | 0,00% | 101.397,00 |