2,240$
-1,54%
Echtzeit-Aktienkurs Great Elm Group Inc.
Bid:
Ask:
Aktienkurse zur Great Elm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 2,22 | 2,33 | 2,20 | 2,24 | -1,54% | 9.814,00 |
| 20.06.2025 | 2,23 | 2,28 | 2,22 | 2,28 | 2,02% | 22.770,00 |
| 18.06.2025 | 2,18 | 2,23 | 2,18 | 2,23 | 1,36% | 1.003,00 |
| 17.06.2025 | 2,13 | 2,20 | 2,13 | 2,20 | 0,00% | 4.831,00 |
| 16.06.2025 | 2,18 | 2,23 | 2,12 | 2,20 | 0,46% | 14.912,00 |
| 13.06.2025 | 2,13 | 2,19 | 2,13 | 2,19 | -0,45% | 3.294,00 |
| 12.06.2025 | 2,15 | 2,20 | 2,12 | 2,20 | 0,92% | 3.301,00 |
| 11.06.2025 | 2,21 | 2,21 | 2,12 | 2,18 | -0,91% | 12.821,00 |
| 10.06.2025 | 2,10 | 2,20 | 2,10 | 2,20 | 0,00% | 13.377,00 |
| 09.06.2025 | 2,11 | 2,20 | 2,11 | 2,20 | 0,92% | 8.104,00 |
| 06.06.2025 | 2,09 | 2,20 | 2,09 | 2,18 | 1,40% | 14.329,00 |
| 05.06.2025 | 2,10 | 2,20 | 2,10 | 2,15 | -0,23% | 4.353,00 |
| 04.06.2025 | 2,15 | 2,20 | 2,13 | 2,16 | 0,23% | 8.637,00 |
| 03.06.2025 | 2,17 | 2,17 | 2,10 | 2,15 | -0,46% | 8.019,00 |
| 02.06.2025 | 2,08 | 2,20 | 2,07 | 2,16 | 4,35% | 19.862,00 |
| 30.05.2025 | 2,02 | 2,09 | 2,02 | 2,07 | 0,98% | 36.219,00 |
| 29.05.2025 | 2,08 | 2,11 | 2,00 | 2,05 | -2,38% | 17.750,00 |
| 28.05.2025 | 2,04 | 2,14 | 1,98 | 2,10 | 2,34% | 11.682,00 |
| 27.05.2025 | 2,05 | 2,05 | 2,00 | 2,05 | -1,35% | 5.721,00 |
| 23.05.2025 | 2,05 | 2,09 | 2,03 | 2,08 | -0,48% | 4.490,00 |
| 22.05.2025 | 2,01 | 2,09 | 2,00 | 2,09 | 2,96% | 13.162,00 |
| 21.05.2025 | 2,04 | 2,07 | 1,95 | 2,03 | -0,98% | 31.907,00 |
| 20.05.2025 | 2,02 | 2,08 | 1,94 | 2,05 | 2,50% | 6.456,00 |
| 19.05.2025 | 2,04 | 2,04 | 1,91 | 2,00 | -0,99% | 57.512,00 |
| 16.05.2025 | 1,92 | 2,07 | 1,92 | 2,02 | 2,02% | 24.397,00 |
| 15.05.2025 | 1,93 | 1,98 | 1,90 | 1,98 | 4,21% | 7.459,00 |
| 14.05.2025 | 1,90 | 1,92 | 1,90 | 1,90 | -0,26% | 12.313,00 |
| 13.05.2025 | 1,94 | 1,94 | 1,90 | 1,91 | -0,68% | 130.861,00 |
| 12.05.2025 | 1,90 | 1,93 | 1,90 | 1,92 | 0,95% | 6.912,00 |
| 09.05.2025 | 1,92 | 1,95 | 1,90 | 1,90 | -1,04% | 3.127,00 |
| 08.05.2025 | 1,92 | 1,92 | 1,90 | 1,92 | 0,00% | 1.900,00 |
| 07.05.2025 | 1,91 | 1,92 | 1,90 | 1,92 | 1,05% | 1.985,00 |
| 06.05.2025 | 1,90 | 1,91 | 1,90 | 1,90 | 0,00% | 2.250,00 |
| 05.05.2025 | 1,92 | 1,92 | 1,90 | 1,90 | -1,04% | 4.300,00 |
| 02.05.2025 | 1,90 | 1,92 | 1,90 | 1,92 | 0,52% | 2.190,00 |
| 01.05.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 0,53% | 10.125,00 |
| 30.04.2025 | 1,92 | 1,92 | 1,90 | 1,90 | -0,52% | 6.106,00 |
| 29.04.2025 | 1,91 | 1,98 | 1,90 | 1,91 | -1,55% | 9.115,00 |
| 28.04.2025 | 1,95 | 1,95 | 1,91 | 1,94 | 1,57% | 3.676,00 |
| 25.04.2025 | 1,91 | 1,94 | 1,90 | 1,91 | 0,53% | 5.547,00 |
| 24.04.2025 | 1,91 | 1,95 | 1,90 | 1,90 | -1,55% | 2.909,00 |
| 23.04.2025 | 1,93 | 1,93 | 1,90 | 1,93 | 1,05% | 2.219,00 |
| 22.04.2025 | 1,89 | 1,91 | 1,88 | 1,91 | 0,53% | 5.438,00 |
| 21.04.2025 | 1,86 | 1,90 | 1,85 | 1,90 | -0,26% | 9.044,00 |
| 17.04.2025 | 1,91 | 1,91 | 1,85 | 1,91 | 0,26% | 17.261,00 |
| 16.04.2025 | 1,86 | 1,91 | 1,86 | 1,90 | 0,00% | 6.332,00 |
| 15.04.2025 | 1,92 | 1,97 | 1,90 | 1,90 | -0,52% | 3.920,00 |
| 14.04.2025 | 1,94 | 2,02 | 1,90 | 1,91 | 0,53% | 39.033,00 |
| 11.04.2025 | 1,88 | 1,90 | 1,88 | 1,90 | 1,06% | 5.025,00 |
| 10.04.2025 | 1,87 | 1,91 | 1,80 | 1,88 | 0,00% | 16.390,00 |
| 09.04.2025 | 1,90 | 1,94 | 1,76 | 1,88 | 0,00% | 67.336,00 |
| 08.04.2025 | 1,87 | 1,91 | 1,86 | 1,88 | 0,53% | 10.824,00 |
| 07.04.2025 | 1,85 | 1,89 | 1,85 | 1,87 | -1,06% | 6.425,00 |
| 04.04.2025 | 1,90 | 1,91 | 1,86 | 1,89 | -0,79% | 35.965,00 |
| 03.04.2025 | 1,91 | 1,92 | 1,88 | 1,91 | 0,26% | 9.970,00 |
| 02.04.2025 | 1,90 | 1,91 | 1,88 | 1,90 | 0,00% | 11.612,00 |
| 01.04.2025 | 1,99 | 1,99 | 1,87 | 1,90 | 0,00% | 3.402,00 |
| 31.03.2025 | 1,93 | 1,93 | 1,87 | 1,90 | 0,53% | 4.402,00 |
| 28.03.2025 | 1,87 | 1,90 | 1,87 | 1,89 | 0,00% | 3.476,00 |
| 27.03.2025 | 1,98 | 1,98 | 1,85 | 1,89 | -0,53% | 12.639,00 |
| 26.03.2025 | 1,94 | 1,99 | 1,85 | 1,90 | -4,52% | 3.542,00 |
| 25.03.2025 | 1,99 | 2,03 | 1,89 | 1,99 | -1,00% | 4.469,00 |
| 24.03.2025 | 2,04 | 2,04 | 1,94 | 2,01 | 1,21% | 24.130,00 |
| 21.03.2025 | 1,99 | 2,00 | 1,94 | 1,99 | 2,37% | 9.752,00 |
| 20.03.2025 | 1,85 | 1,96 | 1,84 | 1,94 | 2,11% | 5.954,00 |
| 19.03.2025 | 1,82 | 1,90 | 1,80 | 1,90 | 1,60% | 7.755,00 |
| 18.03.2025 | 1,95 | 1,95 | 1,87 | 1,87 | -6,50% | 5.631,00 |
| 17.03.2025 | 1,87 | 2,00 | 1,87 | 2,00 | 4,71% | 27.097,00 |
| 14.03.2025 | 1,83 | 1,91 | 1,83 | 1,91 | 2,69% | 55.589,00 |
| 13.03.2025 | 1,82 | 1,86 | 1,80 | 1,86 | 1,09% | 26.376,00 |
| 12.03.2025 | 1,84 | 1,85 | 1,81 | 1,84 | -0,54% | 5.527,00 |
| 11.03.2025 | 1,82 | 1,87 | 1,79 | 1,85 | 0,54% | 67.452,00 |
| 10.03.2025 | 1,80 | 1,86 | 1,80 | 1,84 | -1,60% | 13.220,00 |
| 07.03.2025 | 1,81 | 1,87 | 1,81 | 1,87 | 2,19% | 7.314,00 |
| 06.03.2025 | 1,84 | 1,85 | 1,81 | 1,83 | 0,00% | 38.077,00 |
| 05.03.2025 | 1,85 | 1,85 | 1,80 | 1,83 | 0,00% | 22.492,00 |
| 04.03.2025 | 1,81 | 1,83 | 1,80 | 1,83 | -1,24% | 9.281,00 |
| 03.03.2025 | 1,88 | 1,89 | 1,85 | 1,85 | -1,70% | 90.960,00 |
| 28.02.2025 | 1,85 | 1,89 | 1,85 | 1,89 | 1,34% | 7.580,00 |
| 27.02.2025 | 1,87 | 1,87 | 1,85 | 1,86 | -0,53% | 14.955,00 |
| 26.02.2025 | 1,86 | 1,87 | 1,85 | 1,87 | -1,06% | 13.269,00 |
| 25.02.2025 | 1,87 | 1,89 | 1,85 | 1,89 | 0,00% | 35.846,00 |
| 24.02.2025 | 1,86 | 1,89 | 1,86 | 1,89 | 0,00% | 6.740,00 |
| 21.02.2025 | 1,97 | 1,97 | 1,86 | 1,89 | 0,00% | 47.272,00 |
| 20.02.2025 | 1,95 | 1,95 | 1,86 | 1,89 | 0,53% | 4.369,00 |
| 19.02.2025 | 1,90 | 1,96 | 1,88 | 1,88 | -2,08% | 103.184,00 |
| 18.02.2025 | 1,89 | 1,95 | 1,88 | 1,92 | -2,54% | 11.865,00 |
| 14.02.2025 | 1,97 | 1,99 | 1,94 | 1,97 | 1,03% | 13.202,00 |
| 13.02.2025 | 1,95 | 1,95 | 1,88 | 1,95 | 2,09% | 30.966,00 |
| 12.02.2025 | 1,90 | 1,93 | 1,88 | 1,91 | 0,53% | 83.221,00 |
| 11.02.2025 | 1,84 | 1,90 | 1,84 | 1,90 | 2,70% | 27.384,00 |
| 10.02.2025 | 1,82 | 1,85 | 1,81 | 1,85 | 1,65% | 37.651,00 |
| 07.02.2025 | 1,84 | 1,84 | 1,79 | 1,82 | 1,11% | 38.506,00 |
| 06.02.2025 | 1,82 | 1,83 | 1,80 | 1,80 | -1,32% | 29.365,00 |
| 05.02.2025 | 1,83 | 1,83 | 1,80 | 1,82 | 0,77% | 1.165,00 |
| 04.02.2025 | 1,81 | 1,83 | 1,80 | 1,81 | 0,00% | 1.723,00 |
| 03.02.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 0,56% | 2.436,00 |
| 31.01.2025 | 1,80 | 1,82 | 1,80 | 1,80 | 0,00% | 1.912,00 |
| 30.01.2025 | 1,80 | 1,83 | 1,80 | 1,80 | 0,00% | 9.309,00 |
| 29.01.2025 | 1,80 | 1,83 | 1,80 | 1,80 | -0,55% | 1.618,00 |