1,620$
-0,61%
Echtzeit-Aktienkurs Elme Communities
Bid:
Ask:
Aktienkurse zur Elme Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,63 | 1,63 | 1,60 | 1,62 | -0,61% | 513.809,00 |
| 29.07.2026 | 1,62 | 1,63 | 1,60 | 1,63 | 1,87% | 883.079,00 |
| 28.07.2026 | 1,63 | 1,63 | 1,59 | 1,60 | -1,23% | 1.762.121,00 |
| 27.07.2026 | 1,62 | 1,64 | 1,59 | 1,62 | 8,72% | 3.077.569,00 |
| 24.07.2026 | 1,47 | 1,52 | 1,47 | 1,49 | 1,36% | 692.035,00 |
| 23.07.2026 | 1,49 | 1,50 | 1,46 | 1,47 | -1,34% | 771.149,00 |
| 22.07.2026 | 1,50 | 1,53 | 1,49 | 1,49 | -1,32% | 515.821,00 |
| 21.07.2026 | 1,50 | 1,52 | 1,49 | 1,51 | 0,67% | 392.281,00 |
| 20.07.2026 | 1,50 | 1,54 | 1,50 | 1,50 | -1,32% | 584.084,00 |
| 17.07.2026 | 1,52 | 1,54 | 1,50 | 1,52 | -1,30% | 1.759.317,00 |
| 16.07.2026 | 1,52 | 1,56 | 1,51 | 1,54 | 1,99% | 1.096.010,00 |
| 15.07.2026 | 1,52 | 1,55 | 1,49 | 1,51 | -1,95% | 6.647.351,00 |
| 14.07.2026 | 1,54 | 1,55 | 1,51 | 1,54 | 1,32% | 893.292,00 |
| 13.07.2026 | 1,50 | 1,56 | 1,50 | 1,52 | 0,00% | 1.068.654,00 |
| 10.07.2026 | 1,54 | 1,56 | 1,51 | 1,52 | -1,30% | 1.197.624,00 |
| 09.07.2026 | 1,55 | 1,57 | 1,54 | 1,54 | -0,65% | 803.062,00 |
| 08.07.2026 | 1,57 | 1,57 | 1,54 | 1,55 | -0,64% | 572.624,00 |
| 07.07.2026 | 1,56 | 1,60 | 1,55 | 1,56 | 0,65% | 1.405.381,00 |
| 06.07.2026 | 1,59 | 1,61 | 1,51 | 1,55 | -2,52% | 976.091,00 |
| 02.07.2026 | 1,52 | 1,62 | 1,52 | 1,59 | 3,25% | 2.632.130,00 |
| 01.07.2026 | 1,49 | 1,58 | 1,47 | 1,54 | 4,05% | 4.867.606,00 |
| 30.06.2026 | 1,45 | 1,52 | 1,45 | 1,48 | 2,07% | 1.482.007,00 |
| 29.06.2026 | 1,48 | 1,48 | 1,45 | 1,45 | -2,03% | 748.071,00 |
| 26.06.2026 | 1,38 | 1,49 | 1,38 | 1,48 | 9,63% | 3.491.260,00 |
| 25.06.2026 | 1,48 | 1,52 | 1,26 | 1,35 | -33,17% | 16.974.196,00 |
| 24.06.2026 | 2,03 | 2,04 | 2,02 | 2,02 | 0,00% | 499.116,00 |
| 23.06.2026 | 2,01 | 2,04 | 2,01 | 2,02 | 0,50% | 1.065.001,00 |
| 22.06.2026 | 2,01 | 2,02 | 2,01 | 2,01 | 0,00% | 879.901,00 |
| 18.06.2026 | 2,02 | 2,03 | 2,01 | 2,01 | 0,00% | 1.689.891,00 |
| 17.06.2026 | 2,02 | 2,04 | 2,01 | 2,01 | -0,50% | 1.394.955,00 |
| 16.06.2026 | 2,04 | 2,05 | 2,02 | 2,02 | 0,00% | 960.635,00 |
| 15.06.2026 | 2,06 | 2,06 | 2,02 | 2,02 | -0,49% | 1.191.993,00 |
| 12.06.2026 | 2,05 | 2,06 | 2,03 | 2,03 | -0,49% | 914.650,00 |
| 11.06.2026 | 2,03 | 2,05 | 2,02 | 2,04 | 0,00% | 1.350.894,00 |
| 10.06.2026 | 2,04 | 2,05 | 2,03 | 2,04 | 0,00% | 662.273,00 |
| 09.06.2026 | 2,03 | 2,05 | 2,03 | 2,04 | 0,00% | 511.497,00 |
| 08.06.2026 | 2,04 | 2,05 | 2,03 | 2,04 | 0,49% | 586.842,00 |
| 05.06.2026 | 2,05 | 2,06 | 2,03 | 2,03 | -0,98% | 600.832,00 |
| 04.06.2026 | 2,03 | 2,07 | 2,03 | 2,05 | 1,49% | 820.722,00 |
| 03.06.2026 | 2,04 | 2,05 | 2,02 | 2,02 | -0,98% | 1.169.408,00 |
| 02.06.2026 | 2,04 | 2,06 | 2,03 | 2,04 | -0,49% | 1.555.053,00 |
| 01.06.2026 | 2,04 | 2,06 | 2,03 | 2,05 | 0,00% | 951.897,00 |
| 29.05.2026 | 2,03 | 2,07 | 2,02 | 2,05 | 1,99% | 2.177.091,00 |
| 28.05.2026 | 2,00 | 2,02 | 2,00 | 2,01 | 0,50% | 632.710,00 |
| 27.05.2026 | 2,00 | 2,02 | 1,98 | 2,00 | 0,00% | 1.812.305,00 |
| 26.05.2026 | 2,03 | 2,03 | 2,00 | 2,00 | -1,48% | 466.158,00 |
| 22.05.2026 | 2,01 | 2,04 | 2,01 | 2,03 | 0,50% | 514.457,00 |
| 21.05.2026 | 2,02 | 2,03 | 2,01 | 2,02 | 0,00% | 453.533,00 |
| 20.05.2026 | 2,00 | 2,02 | 2,00 | 2,02 | 1,00% | 597.017,00 |
| 19.05.2026 | 2,01 | 2,03 | 2,00 | 2,00 | -0,50% | 1.050.977,00 |
| 18.05.2026 | 2,02 | 2,03 | 2,00 | 2,01 | 0,00% | 1.164.213,00 |
| 15.05.2026 | 2,01 | 2,03 | 2,00 | 2,01 | 0,00% | 937.252,00 |
| 14.05.2026 | 2,04 | 2,05 | 2,01 | 2,01 | -0,99% | 1.097.563,00 |
| 13.05.2026 | 2,02 | 2,06 | 2,02 | 2,03 | 0,50% | 3.115.232,00 |
| 12.05.2026 | 2,01 | 2,04 | 2,00 | 2,02 | 0,50% | 1.703.768,00 |
| 11.05.2026 | 2,07 | 2,08 | 2,01 | 2,01 | -4,29% | 2.938.212,00 |
| 08.05.2026 | 2,12 | 2,13 | 2,09 | 2,10 | -0,47% | 701.030,00 |
| 07.05.2026 | 2,18 | 2,18 | 2,11 | 2,11 | -2,76% | 1.625.388,00 |
| 06.05.2026 | 2,16 | 2,20 | 2,16 | 2,17 | 0,46% | 630.492,00 |
| 05.05.2026 | 2,17 | 2,20 | 2,16 | 2,16 | -0,92% | 979.448,00 |
| 04.05.2026 | 2,16 | 2,19 | 2,15 | 2,18 | 1,40% | 974.064,00 |
| 01.05.2026 | 2,18 | 2,20 | 2,15 | 2,15 | -0,92% | 1.034.007,00 |
| 30.04.2026 | 2,14 | 2,19 | 2,14 | 2,17 | 0,93% | 867.753,00 |
| 29.04.2026 | 2,17 | 2,17 | 2,14 | 2,15 | -0,46% | 741.708,00 |
| 28.04.2026 | 2,16 | 2,20 | 2,16 | 2,16 | 0,00% | 1.088.991,00 |
| 27.04.2026 | 2,12 | 2,17 | 2,12 | 2,16 | 1,41% | 845.947,00 |
| 24.04.2026 | 2,14 | 2,16 | 2,13 | 2,13 | 0,47% | 639.695,00 |
| 23.04.2026 | 2,09 | 2,15 | 2,09 | 2,12 | 1,92% | 1.355.913,00 |
| 22.04.2026 | 2,10 | 2,12 | 2,06 | 2,08 | -0,95% | 1.287.847,00 |
| 21.04.2026 | 2,17 | 2,17 | 2,10 | 2,10 | -2,33% | 570.954,00 |
| 20.04.2026 | 2,16 | 2,18 | 2,15 | 2,15 | 0,00% | 1.282.697,00 |
| 17.04.2026 | 2,16 | 2,18 | 2,15 | 2,15 | 0,47% | 470.058,00 |
| 16.04.2026 | 2,17 | 2,18 | 2,14 | 2,14 | -0,93% | 1.150.160,00 |
| 15.04.2026 | 2,15 | 2,18 | 2,15 | 2,16 | 0,47% | 622.580,00 |
| 14.04.2026 | 2,13 | 2,19 | 2,13 | 2,15 | 0,94% | 1.091.302,00 |
| 13.04.2026 | 2,12 | 2,16 | 2,12 | 2,13 | 0,47% | 1.023.631,00 |
| 10.04.2026 | 2,09 | 2,14 | 2,09 | 2,12 | 1,44% | 1.688.095,00 |
| 09.04.2026 | 2,05 | 2,10 | 2,05 | 2,09 | 1,95% | 1.252.772,00 |
| 08.04.2026 | 2,05 | 2,07 | 2,03 | 2,05 | 1,49% | 918.927,00 |
| 07.04.2026 | 2,05 | 2,05 | 2,02 | 2,02 | -0,98% | 563.999,00 |
| 06.04.2026 | 2,07 | 2,08 | 2,02 | 2,04 | -0,49% | 1.220.614,00 |
| 02.04.2026 | 2,02 | 2,06 | 2,01 | 2,05 | 1,49% | 1.701.538,00 |
| 01.04.2026 | 2,03 | 2,04 | 2,00 | 2,02 | 0,50% | 1.564.977,00 |
| 31.03.2026 | 2,01 | 2,04 | 2,00 | 2,01 | 1,01% | 2.813.635,00 |
| 30.03.2026 | 2,02 | 2,04 | 1,99 | 1,99 | -1,49% | 1.188.549,00 |
| 27.03.2026 | 2,03 | 2,08 | 2,01 | 2,02 | 0,00% | 1.015.240,00 |
| 26.03.2026 | 2,03 | 2,08 | 2,02 | 2,02 | -0,49% | 772.958,00 |
| 25.03.2026 | 2,04 | 2,08 | 2,03 | 2,03 | 1,00% | 693.345,00 |
| 24.03.2026 | 2,01 | 2,05 | 2,01 | 2,01 | 0,00% | 1.260.352,00 |
| 23.03.2026 | 2,04 | 2,08 | 2,01 | 2,01 | -0,50% | 2.127.155,00 |
| 20.03.2026 | 2,04 | 2,04 | 1,98 | 2,02 | 0,00% | 3.127.512,00 |
| 19.03.2026 | 2,06 | 2,06 | 2,02 | 2,02 | -1,94% | 1.743.433,00 |
| 18.03.2026 | 2,09 | 2,09 | 2,06 | 2,06 | -1,44% | 1.566.314,00 |
| 17.03.2026 | 2,10 | 2,12 | 2,08 | 2,09 | 0,00% | 1.238.211,00 |
| 16.03.2026 | 2,10 | 2,11 | 2,08 | 2,09 | 1,46% | 927.145,00 |
| 13.03.2026 | 2,13 | 2,13 | 2,05 | 2,06 | -1,44% | 2.582.339,00 |
| 12.03.2026 | 2,14 | 2,14 | 2,09 | 2,09 | -1,88% | 1.156.037,00 |
| 11.03.2026 | 2,15 | 2,16 | 2,13 | 2,13 | -0,47% | 1.494.748,00 |
| 10.03.2026 | 2,14 | 2,16 | 2,13 | 2,14 | -0,47% | 876.966,00 |
| 09.03.2026 | 2,13 | 2,16 | 2,10 | 2,15 | 0,47% | 1.899.311,00 |