6,720$
-1,90%
Echtzeit-Aktienkurs DMC Global
Bid:
Ask:
Aktienkurse zur DMC Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 6,88 | 7,02 | 6,66 | 6,72 | -1,90% | 67.745,00 |
| 08.09.2026 | 6,97 | 7,06 | 6,80 | 6,85 | -1,72% | 107.621,00 |
| 04.09.2026 | 6,91 | 7,00 | 6,85 | 6,97 | 0,72% | 48.949,00 |
| 03.09.2026 | 6,84 | 6,99 | 6,71 | 6,92 | 0,73% | 75.059,00 |
| 02.09.2026 | 6,66 | 6,93 | 6,66 | 6,87 | 2,84% | 63.806,00 |
| 01.09.2026 | 6,94 | 6,94 | 6,68 | 6,68 | -4,71% | 68.951,00 |
| 31.08.2026 | 6,85 | 7,11 | 6,85 | 7,01 | 1,45% | 68.914,00 |
| 28.08.2026 | 6,99 | 7,07 | 6,87 | 6,91 | -1,71% | 66.397,00 |
| 27.08.2026 | 6,64 | 7,04 | 6,56 | 7,03 | 6,03% | 100.828,00 |
| 26.08.2026 | 6,85 | 6,90 | 6,62 | 6,63 | -3,49% | 111.715,00 |
| 25.08.2026 | 6,76 | 6,92 | 6,60 | 6,87 | 1,48% | 70.102,00 |
| 24.08.2026 | 7,01 | 7,05 | 6,75 | 6,77 | -3,31% | 72.583,00 |
| 21.08.2026 | 7,04 | 7,20 | 6,90 | 7,00 | 0,17% | 82.969,00 |
| 20.08.2026 | 7,35 | 7,35 | 6,82 | 6,99 | -3,19% | 145.871,00 |
| 19.08.2026 | 7,08 | 7,27 | 6,91 | 7,22 | 1,62% | 103.397,00 |
| 18.08.2026 | 7,21 | 7,28 | 7,02 | 7,11 | -3,46% | 88.024,00 |
| 17.08.2026 | 7,55 | 7,73 | 7,29 | 7,36 | -2,39% | 109.726,00 |
| 14.08.2026 | 7,52 | 7,64 | 7,43 | 7,54 | 0,94% | 68.365,00 |
| 13.08.2026 | 7,47 | 7,67 | 7,44 | 7,47 | -1,19% | 94.698,00 |
| 12.08.2026 | 7,69 | 7,78 | 7,40 | 7,56 | -1,05% | 112.585,00 |
| 11.08.2026 | 7,48 | 7,70 | 7,44 | 7,64 | 2,55% | 82.819,00 |
| 10.08.2026 | 7,65 | 7,73 | 7,44 | 7,45 | -2,87% | 121.434,00 |
| 07.08.2026 | 7,45 | 7,85 | 7,28 | 7,67 | 1,99% | 170.730,00 |
| 06.08.2026 | 7,16 | 7,67 | 7,13 | 7,52 | 3,44% | 229.179,00 |
| 05.08.2026 | 7,33 | 7,40 | 6,92 | 7,27 | -0,55% | 249.831,00 |
| 04.08.2026 | 7,00 | 7,58 | 7,00 | 7,31 | 1,11% | 280.951,00 |
| 03.08.2026 | 6,74 | 7,60 | 6,63 | 7,23 | 7,27% | 508.855,00 |
| 31.07.2026 | 6,31 | 6,82 | 6,20 | 6,74 | 8,19% | 239.599,00 |
| 30.07.2026 | 7,00 | 7,36 | 6,06 | 6,23 | 14,94% | 840.517,00 |
| 29.07.2026 | 5,48 | 5,66 | 5,28 | 5,42 | -1,00% | 366.966,00 |
| 28.07.2026 | 5,67 | 5,67 | 5,30 | 5,48 | -3,95% | 299.599,00 |
| 27.07.2026 | 5,91 | 6,02 | 5,67 | 5,70 | -3,88% | 119.724,00 |
| 24.07.2026 | 6,16 | 6,19 | 5,91 | 5,93 | -4,05% | 159.176,00 |
| 23.07.2026 | 6,52 | 6,64 | 6,12 | 6,18 | -6,22% | 114.644,00 |
| 22.07.2026 | 6,40 | 6,70 | 6,40 | 6,59 | 3,13% | 118.948,00 |
| 21.07.2026 | 6,23 | 6,49 | 6,17 | 6,39 | 2,40% | 160.622,00 |
| 20.07.2026 | 6,26 | 6,35 | 6,18 | 6,24 | -0,24% | 142.656,00 |
| 17.07.2026 | 6,22 | 6,28 | 6,07 | 6,26 | -0,24% | 151.604,00 |
| 16.07.2026 | 6,26 | 6,36 | 6,15 | 6,27 | -0,79% | 101.712,00 |
| 15.07.2026 | 6,56 | 6,64 | 6,28 | 6,32 | -2,77% | 154.265,00 |
| 14.07.2026 | 6,54 | 6,66 | 6,46 | 6,50 | -0,91% | 156.242,00 |
| 13.07.2026 | 6,50 | 6,84 | 6,44 | 6,56 | 1,71% | 273.404,00 |
| 10.07.2026 | 6,44 | 6,59 | 6,37 | 6,45 | 0,78% | 147.380,00 |
| 09.07.2026 | 6,24 | 6,43 | 6,13 | 6,40 | 2,32% | 146.777,00 |
| 08.07.2026 | 6,29 | 6,40 | 6,18 | 6,26 | -0,56% | 142.044,00 |
| 07.07.2026 | 6,30 | 6,47 | 6,11 | 6,29 | -0,79% | 180.491,00 |
| 06.07.2026 | 6,12 | 6,35 | 6,03 | 6,34 | 3,59% | 203.076,00 |
| 02.07.2026 | 6,32 | 6,64 | 6,10 | 6,12 | -2,24% | 330.529,00 |
| 01.07.2026 | 5,86 | 6,28 | 5,82 | 6,26 | 7,84% | 313.240,00 |
| 30.06.2026 | 5,93 | 5,96 | 5,55 | 5,81 | -1,78% | 681.159,00 |
| 29.06.2026 | 6,12 | 6,32 | 5,89 | 5,91 | -2,31% | 595.535,00 |
| 26.06.2026 | 6,03 | 6,10 | 5,57 | 6,05 | 0,33% | 3.514.031,00 |
| 25.06.2026 | 6,21 | 6,27 | 5,92 | 6,03 | -2,43% | 528.353,00 |
| 24.06.2026 | 6,70 | 6,70 | 6,01 | 6,18 | -7,07% | 420.415,00 |
| 23.06.2026 | 6,95 | 7,12 | 6,64 | 6,65 | -5,47% | 271.162,00 |
| 22.06.2026 | 6,97 | 7,10 | 6,93 | 7,04 | 0,07% | 207.139,00 |
| 18.06.2026 | 7,21 | 7,23 | 6,79 | 7,03 | -1,40% | 195.807,00 |
| 17.06.2026 | 6,94 | 7,27 | 6,90 | 7,13 | 3,33% | 316.299,00 |
| 16.06.2026 | 6,88 | 7,08 | 6,85 | 6,90 | 0,00% | 240.313,00 |
| 15.06.2026 | 7,06 | 7,08 | 6,75 | 6,90 | -2,75% | 282.591,00 |
| 12.06.2026 | 7,01 | 7,19 | 7,00 | 7,10 | 0,64% | 140.247,00 |
| 11.06.2026 | 6,89 | 7,14 | 6,89 | 7,05 | 2,32% | 229.400,00 |
| 10.06.2026 | 6,79 | 7,03 | 6,77 | 6,89 | 1,10% | 194.315,00 |
| 09.06.2026 | 7,07 | 7,18 | 6,70 | 6,82 | -2,57% | 196.220,00 |
| 08.06.2026 | 6,67 | 7,02 | 6,67 | 7,00 | 3,94% | 208.989,00 |
| 05.06.2026 | 6,76 | 6,94 | 6,63 | 6,73 | -0,30% | 331.298,00 |
| 04.06.2026 | 6,77 | 6,77 | 6,54 | 6,75 | 0,67% | 344.117,00 |
| 03.06.2026 | 6,80 | 6,93 | 6,70 | 6,71 | -1,40% | 271.739,00 |
| 02.06.2026 | 6,81 | 7,01 | 6,75 | 6,80 | 0,29% | 168.844,00 |
| 01.06.2026 | 6,86 | 7,03 | 6,67 | 6,78 | -0,59% | 211.262,00 |
| 29.05.2026 | 7,23 | 7,30 | 6,78 | 6,82 | -5,93% | 555.742,00 |
| 28.05.2026 | 7,19 | 7,26 | 6,90 | 7,25 | 0,97% | 186.497,00 |
| 27.05.2026 | 7,25 | 7,25 | 6,95 | 7,18 | -0,69% | 188.502,00 |
| 26.05.2026 | 6,95 | 7,25 | 6,93 | 7,23 | 4,78% | 233.340,00 |
| 22.05.2026 | 6,85 | 6,92 | 6,77 | 6,90 | 0,88% | 156.109,00 |
| 21.05.2026 | 6,93 | 7,02 | 6,75 | 6,84 | -1,44% | 169.518,00 |
| 20.05.2026 | 6,88 | 7,10 | 6,88 | 6,94 | 0,29% | 161.549,00 |
| 19.05.2026 | 7,01 | 7,11 | 6,84 | 6,92 | -3,08% | 150.552,00 |
| 18.05.2026 | 6,96 | 7,24 | 6,92 | 7,14 | 3,18% | 144.387,00 |
| 15.05.2026 | 7,38 | 7,38 | 6,92 | 6,92 | -6,11% | 147.606,00 |
| 14.05.2026 | 7,41 | 7,63 | 7,37 | 7,37 | -0,14% | 149.074,00 |
| 13.05.2026 | 7,40 | 7,49 | 7,25 | 7,38 | -1,86% | 188.013,00 |
| 12.05.2026 | 7,22 | 7,57 | 7,12 | 7,52 | 4,59% | 204.060,00 |
| 11.05.2026 | 7,51 | 7,53 | 7,19 | 7,19 | -3,49% | 177.776,00 |
| 08.05.2026 | 7,25 | 7,63 | 7,17 | 7,45 | 1,64% | 214.375,00 |
| 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 |