5,940$
-1,00%
Echtzeit-Aktienkurs Great Elm Capital Corp
Bid:
Ask:
Aktienkurse zur Great Elm Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 6,03 | 6,18 | 5,93 | 5,94 | -1,00% | 89.387,00 |
| 27.05.2026 | 6,08 | 6,20 | 5,95 | 6,00 | -1,48% | 38.088,00 |
| 26.05.2026 | 5,76 | 6,12 | 5,75 | 6,09 | 6,84% | 188.551,00 |
| 22.05.2026 | 5,86 | 5,91 | 5,68 | 5,70 | -1,89% | 79.556,00 |
| 21.05.2026 | 5,92 | 6,08 | 5,77 | 5,81 | -0,85% | 90.296,00 |
| 20.05.2026 | 5,75 | 5,99 | 5,75 | 5,86 | 1,56% | 65.934,00 |
| 19.05.2026 | 5,71 | 5,80 | 5,70 | 5,77 | 4,15% | 83.352,00 |
| 18.05.2026 | 6,02 | 6,12 | 5,40 | 5,54 | -10,50% | 205.124,00 |
| 15.05.2026 | 6,20 | 6,30 | 6,10 | 6,19 | 0,81% | 124.268,00 |
| 14.05.2026 | 5,96 | 6,30 | 5,95 | 6,14 | 7,91% | 180.262,00 |
| 13.05.2026 | 5,72 | 5,80 | 5,68 | 5,69 | -0,52% | 33.759,00 |
| 12.05.2026 | 5,85 | 5,90 | 5,72 | 5,72 | -1,55% | 46.008,00 |
| 11.05.2026 | 5,99 | 6,10 | 5,81 | 5,81 | -4,28% | 185.180,00 |
| 08.05.2026 | 5,74 | 6,18 | 5,73 | 6,07 | 6,49% | 203.438,00 |
| 07.05.2026 | 5,71 | 5,77 | 5,65 | 5,70 | 0,53% | 44.202,00 |
| 06.05.2026 | 5,69 | 5,81 | 5,54 | 5,67 | -0,18% | 75.570,00 |
| 05.05.2026 | 5,49 | 5,69 | 5,42 | 5,68 | 2,71% | 110.022,00 |
| 04.05.2026 | 5,52 | 5,70 | 5,51 | 5,53 | -0,36% | 55.248,00 |
| 01.05.2026 | 5,54 | 5,60 | 5,43 | 5,55 | 0,91% | 33.190,00 |
| 30.04.2026 | 5,48 | 5,57 | 5,41 | 5,50 | 1,76% | 21.203,00 |
| 29.04.2026 | 5,57 | 5,57 | 5,40 | 5,41 | -2,44% | 24.200,00 |
| 28.04.2026 | 5,53 | 5,60 | 5,53 | 5,54 | 0,36% | 22.694,00 |
| 27.04.2026 | 5,55 | 5,59 | 5,51 | 5,52 | -0,54% | 33.276,00 |
| 24.04.2026 | 5,56 | 5,62 | 5,54 | 5,55 | -0,54% | 23.685,00 |
| 23.04.2026 | 5,55 | 5,60 | 5,46 | 5,58 | 2,01% | 121.415,00 |
| 22.04.2026 | 5,45 | 5,70 | 5,45 | 5,47 | 3,01% | 47.966,00 |
| 21.04.2026 | 5,43 | 5,50 | 5,30 | 5,31 | -1,85% | 36.290,00 |
| 20.04.2026 | 5,41 | 5,47 | 5,35 | 5,41 | 0,93% | 47.310,00 |
| 17.04.2026 | 5,35 | 5,54 | 5,27 | 5,36 | -0,74% | 86.047,00 |
| 16.04.2026 | 5,37 | 5,46 | 5,26 | 5,40 | -0,37% | 33.357,00 |
| 15.04.2026 | 5,27 | 5,45 | 5,25 | 5,42 | 3,83% | 54.174,00 |
| 14.04.2026 | 5,12 | 5,33 | 5,12 | 5,22 | 1,06% | 72.816,00 |
| 13.04.2026 | 5,09 | 5,22 | 5,06 | 5,17 | 1,47% | 84.567,00 |
| 10.04.2026 | 5,16 | 5,16 | 5,05 | 5,09 | -0,78% | 23.490,00 |
| 09.04.2026 | 5,12 | 5,19 | 5,02 | 5,13 | -0,19% | 41.292,00 |
| 08.04.2026 | 5,26 | 5,34 | 5,03 | 5,14 | -0,19% | 28.757,00 |
| 07.04.2026 | 5,25 | 5,31 | 5,01 | 5,15 | -0,39% | 63.161,00 |
| 06.04.2026 | 5,00 | 5,34 | 4,98 | 5,17 | 3,40% | 53.685,00 |
| 02.04.2026 | 5,25 | 5,26 | 4,96 | 5,00 | -6,89% | 115.879,00 |
| 01.04.2026 | 5,01 | 5,37 | 4,95 | 5,37 | 6,97% | 103.066,00 |
| 31.03.2026 | 4,98 | 5,17 | 4,92 | 5,02 | 1,62% | 137.311,00 |
| 30.03.2026 | 4,89 | 5,05 | 4,86 | 4,94 | 1,65% | 66.926,00 |
| 27.03.2026 | 4,99 | 5,01 | 4,85 | 4,86 | -2,61% | 39.971,00 |
| 26.03.2026 | 5,03 | 5,10 | 4,96 | 4,99 | -0,40% | 31.455,00 |
| 25.03.2026 | 4,96 | 5,09 | 4,92 | 5,01 | 0,80% | 62.405,00 |
| 24.03.2026 | 5,03 | 5,05 | 4,93 | 4,97 | -1,78% | 36.683,00 |
| 23.03.2026 | 4,89 | 5,08 | 4,89 | 5,06 | 3,27% | 109.687,00 |
| 20.03.2026 | 4,98 | 5,04 | 4,89 | 4,90 | -1,41% | 62.257,00 |
| 19.03.2026 | 4,87 | 5,07 | 4,87 | 4,97 | 1,43% | 106.215,00 |
| 18.03.2026 | 4,74 | 5,14 | 4,66 | 4,90 | 3,38% | 207.681,00 |
| 17.03.2026 | 4,82 | 5,11 | 4,63 | 4,74 | -3,85% | 599.828,00 |
| 16.03.2026 | 5,07 | 5,25 | 4,88 | 4,93 | -9,04% | 329.783,00 |
| 13.03.2026 | 5,48 | 5,52 | 5,40 | 5,42 | -0,18% | 292.333,00 |
| 12.03.2026 | 5,54 | 5,68 | 5,43 | 5,43 | -2,51% | 135.857,00 |
| 11.03.2026 | 5,55 | 5,70 | 5,49 | 5,57 | 0,91% | 156.388,00 |
| 10.03.2026 | 5,57 | 5,66 | 5,41 | 5,52 | -0,18% | 103.566,00 |
| 09.03.2026 | 5,60 | 5,72 | 5,48 | 5,53 | -2,73% | 109.143,00 |
| 06.03.2026 | 5,88 | 5,90 | 5,67 | 5,69 | -3,64% | 75.531,00 |
| 05.03.2026 | 5,85 | 5,98 | 5,75 | 5,90 | 2,97% | 86.476,00 |
| 04.03.2026 | 5,85 | 6,11 | 5,73 | 5,73 | -4,50% | 197.300,00 |
| 03.03.2026 | 6,02 | 6,20 | 5,64 | 6,00 | -3,69% | 273.135,00 |
| 02.03.2026 | 6,18 | 6,35 | 6,07 | 6,23 | -0,64% | 47.309,00 |
| 27.02.2026 | 6,40 | 6,40 | 6,15 | 6,27 | -2,18% | 102.325,00 |
| 26.02.2026 | 6,49 | 6,54 | 6,26 | 6,41 | -1,23% | 61.043,00 |
| 25.02.2026 | 6,38 | 6,54 | 6,32 | 6,49 | 2,69% | 83.990,00 |
| 24.02.2026 | 6,32 | 6,41 | 6,21 | 6,32 | 0,80% | 43.895,00 |
| 23.02.2026 | 6,45 | 6,52 | 6,22 | 6,27 | -3,39% | 68.885,00 |
| 20.02.2026 | 6,50 | 6,60 | 6,46 | 6,49 | -1,52% | 31.319,00 |
| 19.02.2026 | 6,74 | 6,82 | 6,50 | 6,59 | -2,95% | 151.257,00 |
| 18.02.2026 | 6,63 | 6,98 | 6,60 | 6,79 | 3,03% | 62.742,00 |
| 17.02.2026 | 6,66 | 6,74 | 6,59 | 6,59 | -1,05% | 78.160,00 |
| 13.02.2026 | 6,69 | 6,85 | 6,65 | 6,66 | -1,04% | 19.275,00 |
| 12.02.2026 | 6,64 | 6,90 | 6,64 | 6,73 | 1,82% | 117.475,00 |
| 11.02.2026 | 6,61 | 6,74 | 6,50 | 6,61 | 0,15% | 78.360,00 |
| 10.02.2026 | 6,55 | 6,72 | 6,50 | 6,60 | 1,54% | 56.738,00 |
| 09.02.2026 | 6,60 | 6,64 | 6,47 | 6,50 | -0,98% | 43.813,00 |
| 06.02.2026 | 6,60 | 6,66 | 6,52 | 6,56 | 0,37% | 47.464,00 |
| 05.02.2026 | 6,69 | 6,69 | 6,45 | 6,54 | -1,86% | 114.369,00 |
| 04.02.2026 | 6,76 | 6,79 | 6,65 | 6,66 | -0,98% | 22.931,00 |
| 03.02.2026 | 6,99 | 7,05 | 6,65 | 6,73 | -4,13% | 126.069,00 |
| 02.02.2026 | 7,02 | 7,11 | 6,98 | 7,02 | 0,14% | 75.532,00 |
| 30.01.2026 | 6,98 | 7,14 | 6,97 | 7,01 | 0,72% | 33.976,00 |
| 29.01.2026 | 7,32 | 7,32 | 6,93 | 6,96 | -4,00% | 104.023,00 |
| 28.01.2026 | 7,08 | 7,31 | 7,08 | 7,25 | 2,11% | 49.507,00 |
| 27.01.2026 | 7,21 | 7,25 | 7,09 | 7,10 | -0,84% | 48.053,00 |
| 26.01.2026 | 7,16 | 7,34 | 7,10 | 7,16 | -2,05% | 78.828,00 |
| 22.01.2026 | 7,24 | 7,31 | 7,17 | 7,31 | 1,95% | 71.861,00 |
| 21.01.2026 | 6,96 | 7,24 | 6,96 | 7,17 | 3,02% | 30.932,00 |
| 20.01.2026 | 7,20 | 7,21 | 6,95 | 6,96 | -3,73% | 49.791,00 |
| 16.01.2026 | 7,15 | 7,31 | 7,15 | 7,23 | -0,55% | 66.058,00 |
| 15.01.2026 | 7,10 | 7,27 | 7,06 | 7,27 | 2,97% | 44.216,00 |
| 14.01.2026 | 7,06 | 7,19 | 6,96 | 7,06 | 0,00% | 32.331,00 |
| 13.01.2026 | 7,11 | 7,20 | 6,99 | 7,06 | -0,84% | 37.787,00 |
| 12.01.2026 | 6,98 | 7,16 | 6,97 | 7,12 | 0,99% | 36.776,00 |
| 09.01.2026 | 6,96 | 7,09 | 6,93 | 7,05 | 1,29% | 25.945,00 |
| 08.01.2026 | 6,93 | 7,02 | 6,80 | 6,96 | 1,61% | 41.219,00 |
| 07.01.2026 | 6,90 | 7,02 | 6,84 | 6,85 | -1,01% | 38.381,00 |
| 06.01.2026 | 6,87 | 7,03 | 6,86 | 6,92 | -0,14% | 25.777,00 |
| 05.01.2026 | 6,90 | 7,05 | 6,85 | 6,93 | 1,02% | 41.539,00 |
| 02.01.2026 | 7,05 | 7,16 | 6,85 | 6,86 | -2,63% | 46.460,00 |