7,720$
-0,26%
Echtzeit-Aktienkurs Great Elm Capital Corp
Bid:
Ask:
Aktienkurse zur Great Elm Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 7,79 | 7,95 | 7,70 | 7,72 | -0,26% | 162.431,00 |
| 11.12.2025 | 7,70 | 7,84 | 7,57 | 7,74 | 0,47% | 155.813,00 |
| 10.12.2025 | 7,80 | 7,90 | 7,69 | 7,70 | -1,73% | 228.847,00 |
| 09.12.2025 | 7,77 | 7,92 | 7,77 | 7,84 | 0,77% | 102.100,00 |
| 08.12.2025 | 7,83 | 7,97 | 7,73 | 7,78 | -1,27% | 84.808,00 |
| 05.12.2025 | 7,90 | 7,97 | 7,79 | 7,88 | -0,25% | 72.738,00 |
| 04.12.2025 | 7,83 | 7,95 | 7,69 | 7,90 | 1,41% | 68.126,00 |
| 03.12.2025 | 7,64 | 7,85 | 7,64 | 7,79 | 2,10% | 89.535,00 |
| 02.12.2025 | 7,60 | 7,84 | 7,60 | 7,63 | -0,26% | 84.880,00 |
| 01.12.2025 | 7,63 | 7,68 | 7,56 | 7,65 | -0,91% | 72.931,00 |
| 28.11.2025 | 7,70 | 7,80 | 7,64 | 7,72 | 0,52% | 43.017,00 |
| 26.11.2025 | 7,68 | 7,75 | 7,58 | 7,68 | 0,39% | 52.076,00 |
| 25.11.2025 | 7,63 | 7,65 | 7,57 | 7,65 | 1,00% | 45.553,00 |
| 24.11.2025 | 7,40 | 7,61 | 7,40 | 7,57 | 4,18% | 38.399,00 |
| 20.11.2025 | 7,45 | 7,60 | 7,27 | 7,27 | -1,89% | 60.672,00 |
| 19.11.2025 | 7,60 | 7,60 | 7,31 | 7,41 | -1,72% | 35.217,00 |
| 18.11.2025 | 7,40 | 7,57 | 7,29 | 7,54 | 1,89% | 58.342,00 |
| 17.11.2025 | 7,80 | 7,90 | 7,32 | 7,40 | -5,13% | 227.401,00 |
| 13.11.2025 | 8,00 | 8,08 | 7,74 | 7,80 | -2,38% | 66.037,00 |
| 12.11.2025 | 7,98 | 8,14 | 7,98 | 7,99 | 0,13% | 61.064,00 |
| 11.11.2025 | 7,94 | 8,06 | 7,85 | 7,98 | 1,79% | 180.719,00 |
| 10.11.2025 | 7,66 | 7,97 | 7,30 | 7,84 | 1,29% | 261.002,00 |
| 07.11.2025 | 7,57 | 7,76 | 7,53 | 7,74 | 2,25% | 86.328,00 |
| 06.11.2025 | 7,61 | 7,67 | 7,50 | 7,57 | -2,57% | 56.028,00 |
| 05.11.2025 | 7,54 | 7,84 | 7,45 | 7,77 | 4,02% | 85.010,00 |
| 04.11.2025 | 7,49 | 7,60 | 7,35 | 7,47 | -0,66% | 61.463,00 |
| 03.11.2025 | 7,74 | 7,76 | 7,38 | 7,52 | -4,33% | 104.122,00 |
| 31.10.2025 | 7,68 | 7,86 | 7,61 | 7,86 | 2,88% | 47.817,00 |
| 30.10.2025 | 7,85 | 7,85 | 7,60 | 7,64 | -2,80% | 70.401,00 |
| 29.10.2025 | 7,85 | 7,97 | 7,77 | 7,86 | -0,51% | 166.223,00 |
| 28.10.2025 | 7,88 | 7,99 | 7,71 | 7,90 | 0,13% | 160.328,00 |
| 27.10.2025 | 7,70 | 7,90 | 7,60 | 7,89 | 2,47% | 213.534,00 |
| 24.10.2025 | 7,65 | 7,91 | 7,61 | 7,70 | 1,32% | 229.624,00 |
| 23.10.2025 | 7,59 | 7,76 | 7,57 | 7,60 | -0,52% | 113.728,00 |
| 22.10.2025 | 7,61 | 7,64 | 7,50 | 7,64 | 0,92% | 71.008,00 |
| 21.10.2025 | 7,60 | 7,65 | 7,53 | 7,57 | -1,05% | 98.350,00 |
| 20.10.2025 | 7,45 | 7,65 | 7,36 | 7,65 | 3,52% | 104.826,00 |
| 17.10.2025 | 7,23 | 7,49 | 7,23 | 7,39 | 1,37% | 114.733,00 |
| 16.10.2025 | 7,32 | 7,47 | 7,26 | 7,29 | -0,82% | 167.575,00 |
| 15.10.2025 | 7,34 | 7,49 | 7,18 | 7,35 | -0,54% | 223.985,00 |
| 14.10.2025 | 7,44 | 7,51 | 7,27 | 7,39 | -1,47% | 117.054,00 |
| 13.10.2025 | 7,68 | 7,79 | 7,41 | 7,50 | -2,47% | 161.616,00 |
| 10.10.2025 | 7,46 | 7,79 | 7,45 | 7,69 | 3,22% | 180.103,00 |
| 09.10.2025 | 7,63 | 7,85 | 7,31 | 7,45 | -1,32% | 532.781,00 |
| 08.10.2025 | 8,02 | 8,09 | 7,47 | 7,55 | -6,79% | 510.206,00 |
| 07.10.2025 | 7,82 | 8,12 | 7,52 | 8,10 | 5,61% | 528.248,00 |
| 06.10.2025 | 8,80 | 8,80 | 7,22 | 7,67 | -14,59% | 1.258.280,00 |
| 02.10.2025 | 9,02 | 9,07 | 8,63 | 8,98 | 0,56% | 249.314,00 |
| 01.10.2025 | 9,88 | 9,88 | 8,74 | 8,93 | -10,88% | 622.577,00 |
| 30.09.2025 | 10,73 | 10,88 | 9,80 | 10,02 | -6,79% | 312.004,00 |
| 29.09.2025 | 11,35 | 11,39 | 10,72 | 10,75 | -4,95% | 206.909,00 |
| 26.09.2025 | 11,45 | 11,45 | 11,31 | 11,31 | -1,22% | 73.685,00 |
| 25.09.2025 | 11,36 | 11,46 | 11,25 | 11,45 | 0,79% | 54.427,00 |
| 24.09.2025 | 11,38 | 11,43 | 11,27 | 11,36 | -0,61% | 72.176,00 |
| 23.09.2025 | 11,40 | 11,45 | 11,32 | 11,43 | 0,62% | 68.446,00 |
| 22.09.2025 | 11,44 | 11,46 | 11,29 | 11,36 | -0,74% | 214.529,00 |
| 19.09.2025 | 11,33 | 11,45 | 11,15 | 11,45 | 1,33% | 130.383,00 |
| 18.09.2025 | 11,41 | 11,41 | 11,06 | 11,30 | 1,12% | 111.957,00 |
| 17.09.2025 | 11,00 | 11,17 | 10,89 | 11,17 | 2,38% | 95.878,00 |
| 16.09.2025 | 11,15 | 11,18 | 10,79 | 10,91 | -1,53% | 257.861,00 |
| 15.09.2025 | 10,92 | 11,45 | 10,88 | 11,08 | -1,86% | 1.405.685,00 |
| 12.09.2025 | 11,28 | 11,31 | 11,20 | 11,29 | 0,09% | 119.895,00 |
| 11.09.2025 | 11,15 | 11,32 | 11,11 | 11,28 | 1,17% | 327.767,00 |
| 10.09.2025 | 11,25 | 11,29 | 11,15 | 11,15 | -0,89% | 106.701,00 |
| 09.09.2025 | 11,29 | 11,31 | 11,25 | 11,25 | -0,44% | 98.326,00 |
| 08.09.2025 | 11,32 | 11,37 | 11,29 | 11,30 | 0,09% | 134.363,00 |
| 05.09.2025 | 11,25 | 11,36 | 11,24 | 11,29 | 0,36% | 67.694,00 |
| 04.09.2025 | 11,25 | 11,26 | 11,23 | 11,25 | 0,04% | 71.647,00 |
| 03.09.2025 | 11,25 | 11,30 | 11,24 | 11,25 | -0,04% | 48.194,00 |
| 02.09.2025 | 11,25 | 11,25 | 11,22 | 11,25 | 0,00% | 75.220,00 |
| 29.08.2025 | 11,25 | 11,26 | 11,23 | 11,25 | 0,04% | 28.408,00 |
| 28.08.2025 | 11,25 | 11,26 | 11,17 | 11,25 | -0,04% | 53.477,00 |
| 27.08.2025 | 11,25 | 11,25 | 11,16 | 11,25 | 0,00% | 56.646,00 |
| 26.08.2025 | 11,20 | 11,25 | 11,19 | 11,25 | 0,45% | 42.457,00 |
| 25.08.2025 | 11,20 | 11,20 | 11,17 | 11,20 | 0,00% | 57.416,00 |
| 22.08.2025 | 11,19 | 11,20 | 11,16 | 11,20 | 0,00% | 57.222,00 |
| 21.08.2025 | 11,20 | 11,20 | 11,19 | 11,20 | 0,00% | 75.062,00 |
| 20.08.2025 | 11,16 | 11,20 | 11,16 | 11,20 | 0,45% | 37.949,00 |
| 19.08.2025 | 11,16 | 11,19 | 11,11 | 11,15 | -0,27% | 51.606,00 |
| 18.08.2025 | 11,15 | 11,20 | 11,08 | 11,18 | 0,81% | 78.145,00 |
| 15.08.2025 | 11,07 | 11,15 | 11,04 | 11,09 | 0,09% | 43.620,00 |
| 14.08.2025 | 11,07 | 11,14 | 11,01 | 11,08 | -0,40% | 44.212,00 |
| 13.08.2025 | 11,00 | 11,14 | 10,94 | 11,13 | 1,23% | 40.206,00 |
| 12.08.2025 | 10,89 | 11,01 | 10,89 | 10,99 | 0,39% | 35.824,00 |
| 11.08.2025 | 10,98 | 11,00 | 10,91 | 10,95 | -0,03% | 33.990,00 |
| 08.08.2025 | 10,96 | 10,97 | 10,89 | 10,95 | 0,00% | 36.515,00 |
| 07.08.2025 | 11,00 | 11,00 | 10,94 | 10,95 | -0,36% | 29.666,00 |
| 06.08.2025 | 11,00 | 11,02 | 10,95 | 10,99 | -0,09% | 18.568,00 |
| 05.08.2025 | 11,10 | 11,10 | 10,95 | 11,00 | 0,55% | 41.127,00 |
| 04.08.2025 | 10,90 | 11,00 | 10,86 | 10,94 | -0,32% | 34.925,00 |
| 01.08.2025 | 10,98 | 11,00 | 10,94 | 10,98 | -0,14% | 31.788,00 |
| 31.07.2025 | 11,00 | 11,00 | 10,98 | 10,99 | 0,09% | 16.926,00 |
| 30.07.2025 | 10,99 | 11,00 | 10,98 | 10,98 | -0,18% | 13.664,00 |
| 29.07.2025 | 10,98 | 11,00 | 10,97 | 11,00 | 0,22% | 16.143,00 |
| 28.07.2025 | 11,00 | 11,00 | 10,97 | 10,98 | 0,05% | 17.305,00 |
| 25.07.2025 | 10,98 | 11,00 | 10,94 | 10,97 | 0,18% | 8.497,00 |
| 24.07.2025 | 10,99 | 11,00 | 10,95 | 10,95 | -0,45% | 12.212,00 |
| 23.07.2025 | 10,99 | 11,03 | 10,97 | 11,00 | 0,00% | 15.855,00 |
| 22.07.2025 | 10,90 | 11,00 | 10,87 | 11,00 | 0,82% | 19.970,00 |
| 21.07.2025 | 11,00 | 11,00 | 10,75 | 10,91 | -0,82% | 57.933,00 |