5,380$
1,51%
Echtzeit-Aktienkurs DMC Global Inc.
Bid:
Ask:
Aktienkurse zur DMC Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 5,27 | 5,40 | 5,02 | 5,38 | 1,51% | 105.444,00 |
| 19.10.2026 | 5,30 | 5,32 | 5,16 | 5,30 | -0,56% | 143.993,00 |
| 16.10.2026 | 5,28 | 5,42 | 5,25 | 5,33 | 1,81% | 68.465,00 |
| 15.10.2026 | 5,41 | 5,41 | 5,15 | 5,24 | -2,88% | 107.565,00 |
| 14.10.2026 | 5,50 | 5,50 | 5,31 | 5,39 | -2,71% | 88.897,00 |
| 13.10.2026 | 5,60 | 5,70 | 5,45 | 5,54 | -1,42% | 62.930,00 |
| 12.10.2026 | 5,66 | 5,71 | 5,56 | 5,62 | -0,35% | 79.571,00 |
| 09.10.2026 | 5,85 | 5,85 | 5,64 | 5,64 | -2,76% | 106.391,00 |
| 08.10.2026 | 5,77 | 5,87 | 5,71 | 5,80 | 0,00% | 83.783,00 |
| 07.10.2026 | 5,91 | 6,19 | 5,71 | 5,80 | -3,09% | 134.009,00 |
| 06.10.2026 | 5,91 | 6,05 | 5,74 | 5,99 | 2,31% | 80.096,00 |
| 05.10.2026 | 5,80 | 5,97 | 5,74 | 5,85 | 0,86% | 151.762,00 |
| 02.10.2026 | 5,69 | 5,82 | 5,65 | 5,80 | 3,11% | 123.105,00 |
| 01.10.2026 | 5,56 | 5,66 | 5,45 | 5,63 | 0,81% | 100.107,00 |
| 30.09.2026 | 5,64 | 5,79 | 5,55 | 5,58 | -1,59% | 109.989,00 |
| 29.09.2026 | 5,76 | 5,85 | 5,64 | 5,67 | -2,74% | 91.178,00 |
| 28.09.2026 | 5,91 | 5,91 | 5,80 | 5,83 | -1,19% | 99.981,00 |
| 25.09.2026 | 5,88 | 5,94 | 5,75 | 5,90 | 1,37% | 251.658,00 |
| 24.09.2026 | 5,90 | 5,96 | 5,80 | 5,82 | -1,85% | 183.404,00 |
| 23.09.2026 | 6,05 | 6,12 | 5,90 | 5,93 | -2,63% | 96.841,00 |
| 22.09.2026 | 6,06 | 6,20 | 6,06 | 6,09 | -0,16% | 62.681,00 |
| 21.09.2026 | 6,26 | 6,26 | 6,06 | 6,10 | -0,97% | 70.008,00 |
| 18.09.2026 | 6,25 | 6,25 | 6,00 | 6,16 | -1,91% | 240.921,00 |
| 17.09.2026 | 6,27 | 6,37 | 6,21 | 6,28 | 0,16% | 75.212,00 |
| 16.09.2026 | 6,35 | 6,41 | 6,16 | 6,27 | -1,23% | 94.305,00 |
| 15.09.2026 | 6,17 | 6,40 | 6,11 | 6,35 | 2,06% | 64.500,00 |
| 14.09.2026 | 6,29 | 6,43 | 6,11 | 6,22 | -2,20% | 116.004,00 |
| 11.09.2026 | 6,50 | 6,65 | 6,31 | 6,36 | -2,78% | 89.561,00 |
| 10.09.2026 | 6,72 | 6,82 | 6,41 | 6,54 | -2,65% | 54.920,00 |
| 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 |