2,060$
0,49%
Echtzeit-Aktienkurs Great Elm Group Inc.
Bid:
Ask:
Aktienkurse zur Great Elm Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,01 | 2,08 | 2,00 | 2,06 | 0,49% | 112.940,00 |
| 06.03.2026 | 2,05 | 2,10 | 2,02 | 2,05 | 0,00% | 22.192,00 |
| 05.03.2026 | 2,02 | 2,09 | 2,00 | 2,05 | 0,00% | 122.958,00 |
| 04.03.2026 | 2,00 | 2,05 | 2,00 | 2,05 | 1,99% | 4.078,00 |
| 03.03.2026 | 2,00 | 2,02 | 1,99 | 2,01 | -1,47% | 197.835,00 |
| 02.03.2026 | 1,99 | 2,12 | 1,99 | 2,04 | -0,49% | 107.280,00 |
| 27.02.2026 | 2,05 | 2,09 | 2,00 | 2,05 | -2,84% | 7.091,00 |
| 26.02.2026 | 2,07 | 2,12 | 2,02 | 2,11 | 2,93% | 5.009,00 |
| 25.02.2026 | 2,07 | 2,09 | 2,03 | 2,05 | -0,49% | 85.460,00 |
| 24.02.2026 | 2,01 | 2,11 | 1,99 | 2,06 | -0,96% | 238.899,00 |
| 20.02.2026 | 2,08 | 2,11 | 2,07 | 2,08 | 0,00% | 1.913,00 |
| 19.02.2026 | 2,08 | 2,11 | 2,08 | 2,08 | -3,79% | 2.303,00 |
| 18.02.2026 | 2,09 | 2,24 | 2,09 | 2,16 | 1,98% | 4.903,00 |
| 17.02.2026 | 2,10 | 2,12 | 2,04 | 2,12 | 4,43% | 10.945,00 |
| 13.02.2026 | 2,08 | 2,20 | 2,03 | 2,03 | 0,50% | 4.147,00 |
| 12.02.2026 | 2,06 | 2,09 | 2,01 | 2,02 | 0,50% | 2.577,00 |
| 11.02.2026 | 2,06 | 2,08 | 2,01 | 2,01 | -6,29% | 2.985,00 |
| 10.02.2026 | 2,00 | 2,18 | 2,00 | 2,15 | 6,19% | 20.776,00 |
| 09.02.2026 | 2,04 | 2,08 | 2,00 | 2,02 | -0,98% | 6.071,00 |
| 06.02.2026 | 1,97 | 2,14 | 1,92 | 2,04 | -0,97% | 7.966,00 |
| 05.02.2026 | 2,01 | 2,11 | 1,93 | 2,06 | 0,49% | 10.122,00 |
| 04.02.2026 | 2,10 | 2,11 | 2,02 | 2,05 | -2,38% | 4.546,00 |
| 03.02.2026 | 2,17 | 2,17 | 2,06 | 2,10 | 0,00% | 12.346,00 |
| 02.02.2026 | 2,19 | 2,23 | 2,06 | 2,10 | -2,33% | 23.634,00 |
| 30.01.2026 | 2,25 | 2,25 | 2,15 | 2,15 | -2,93% | 7.487,00 |
| 29.01.2026 | 2,17 | 2,22 | 2,17 | 2,22 | -1,12% | 3.612,00 |
| 28.01.2026 | 2,18 | 2,27 | 2,17 | 2,24 | -1,32% | 4.410,00 |
| 27.01.2026 | 2,29 | 2,36 | 2,18 | 2,27 | 0,00% | 4.809,00 |
| 26.01.2026 | 2,24 | 2,32 | 2,21 | 2,27 | -2,16% | 5.411,00 |
| 22.01.2026 | 2,40 | 2,41 | 2,32 | 2,32 | -3,73% | 2.003,00 |
| 21.01.2026 | 2,42 | 2,44 | 2,38 | 2,41 | 0,42% | 2.768,00 |
| 20.01.2026 | 2,40 | 2,40 | 2,39 | 2,40 | -1,23% | 4.141,00 |
| 16.01.2026 | 2,41 | 2,43 | 2,40 | 2,43 | 0,83% | 11.460,00 |
| 15.01.2026 | 2,42 | 2,48 | 2,41 | 2,41 | -1,23% | 15.212,00 |
| 14.01.2026 | 2,48 | 2,48 | 2,41 | 2,44 | -1,21% | 9.406,00 |
| 13.01.2026 | 2,41 | 2,47 | 2,40 | 2,47 | 0,00% | 466,00 |
| 12.01.2026 | 2,37 | 2,55 | 2,37 | 2,47 | 0,82% | 18.059,00 |
| 09.01.2026 | 2,45 | 2,49 | 2,41 | 2,45 | 0,00% | 4.051,00 |
| 08.01.2026 | 2,49 | 2,49 | 2,39 | 2,45 | -0,41% | 2.469,00 |
| 07.01.2026 | 2,50 | 2,51 | 2,45 | 2,46 | -0,81% | 19.438,00 |
| 06.01.2026 | 2,53 | 2,54 | 2,47 | 2,48 | -1,20% | 10.140,00 |
| 05.01.2026 | 2,45 | 2,54 | 2,45 | 2,51 | -1,18% | 11.147,00 |
| 02.01.2026 | 2,59 | 2,59 | 2,52 | 2,54 | -0,39% | 2.866,00 |
| 31.12.2025 | 2,50 | 2,56 | 2,45 | 2,55 | 4,08% | 10.648,00 |
| 30.12.2025 | 2,45 | 2,54 | 2,43 | 2,45 | -0,41% | 56.433,00 |
| 29.12.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 0,82% | 19.112,00 |
| 26.12.2025 | 2,45 | 2,45 | 2,40 | 2,44 | -0,41% | 13.696,00 |
| 24.12.2025 | 2,42 | 2,50 | 2,40 | 2,45 | 0,00% | 11.762,00 |
| 23.12.2025 | 2,46 | 2,48 | 2,38 | 2,45 | -0,81% | 939.798,00 |
| 22.12.2025 | 2,52 | 2,55 | 2,43 | 2,47 | 2,07% | 12.260,00 |
| 19.12.2025 | 2,38 | 2,45 | 2,33 | 2,42 | 0,00% | 50.619,00 |
| 18.12.2025 | 2,41 | 2,48 | 2,34 | 2,42 | 0,41% | 13.401,00 |
| 17.12.2025 | 2,43 | 2,47 | 2,25 | 2,41 | -3,60% | 282.627,00 |
| 16.12.2025 | 2,55 | 2,55 | 2,50 | 2,50 | -3,85% | 2.154,00 |
| 15.12.2025 | 2,59 | 2,62 | 2,57 | 2,60 | -1,89% | 25.363,00 |
| 12.12.2025 | 2,74 | 2,74 | 2,45 | 2,65 | -0,75% | 154.083,00 |
| 11.12.2025 | 2,66 | 2,72 | 2,66 | 2,67 | -1,48% | 6.399,00 |
| 10.12.2025 | 2,71 | 2,76 | 2,65 | 2,71 | -1,45% | 11.134,00 |
| 09.12.2025 | 2,69 | 2,81 | 2,68 | 2,75 | 2,61% | 27.454,00 |
| 08.12.2025 | 2,67 | 2,71 | 2,56 | 2,68 | 1,52% | 14.967,00 |
| 05.12.2025 | 2,64 | 2,65 | 2,60 | 2,64 | -2,58% | 23.008,00 |
| 04.12.2025 | 2,56 | 2,72 | 2,48 | 2,71 | 4,23% | 47.657,00 |
| 03.12.2025 | 2,58 | 2,64 | 2,54 | 2,60 | -0,76% | 58.839,00 |
| 02.12.2025 | 2,57 | 2,66 | 2,50 | 2,62 | 0,96% | 64.952,00 |
| 01.12.2025 | 2,58 | 2,60 | 2,48 | 2,60 | 0,39% | 33.902,00 |
| 28.11.2025 | 2,56 | 2,59 | 2,55 | 2,59 | 0,19% | 11.509,00 |
| 26.11.2025 | 2,58 | 2,63 | 2,58 | 2,58 | -0,77% | 7.003,00 |
| 25.11.2025 | 2,55 | 2,60 | 2,52 | 2,60 | 1,56% | 8.009,00 |
| 24.11.2025 | 2,45 | 2,56 | 2,45 | 2,56 | 1,59% | 19.728,00 |
| 20.11.2025 | 2,47 | 2,52 | 2,35 | 2,52 | 0,80% | 5.613,00 |
| 19.11.2025 | 2,46 | 2,53 | 2,40 | 2,50 | 0,81% | 19.815,00 |
| 18.11.2025 | 2,40 | 2,48 | 2,36 | 2,48 | 3,33% | 16.957,00 |
| 17.11.2025 | 2,40 | 2,41 | 2,40 | 2,40 | -0,83% | 20.155,00 |
| 13.11.2025 | 2,41 | 2,45 | 2,35 | 2,42 | -2,02% | 49.294,00 |
| 12.11.2025 | 2,46 | 2,50 | 2,45 | 2,47 | 0,82% | 6.126,00 |
| 11.11.2025 | 2,49 | 2,49 | 2,40 | 2,45 | -1,61% | 22.853,00 |
| 10.11.2025 | 2,45 | 2,49 | 2,40 | 2,49 | 1,22% | 14.782,00 |
| 07.11.2025 | 2,40 | 2,46 | 2,40 | 2,46 | -0,40% | 5.924,00 |
| 06.11.2025 | 2,46 | 2,48 | 2,40 | 2,47 | 0,82% | 6.432,00 |
| 05.11.2025 | 2,42 | 2,47 | 2,42 | 2,45 | -0,81% | 3.838,00 |
| 04.11.2025 | 2,42 | 2,50 | 2,42 | 2,47 | -0,80% | 9.813,00 |
| 03.11.2025 | 2,55 | 2,64 | 2,46 | 2,49 | -2,35% | 18.086,00 |
| 31.10.2025 | 2,52 | 2,55 | 2,45 | 2,55 | 2,41% | 13.903,00 |
| 30.10.2025 | 2,48 | 2,52 | 2,44 | 2,49 | -1,58% | 4.596,00 |
| 29.10.2025 | 2,46 | 2,54 | 2,43 | 2,53 | 1,81% | 26.148,00 |
| 28.10.2025 | 2,52 | 2,53 | 2,47 | 2,49 | -0,60% | 5.595,00 |
| 27.10.2025 | 2,51 | 2,55 | 2,49 | 2,50 | 0,81% | 19.200,00 |
| 24.10.2025 | 2,45 | 2,53 | 2,45 | 2,48 | 1,22% | 6.542,00 |
| 23.10.2025 | 2,43 | 2,48 | 2,40 | 2,45 | 0,00% | 9.604,00 |
| 22.10.2025 | 2,48 | 2,50 | 2,45 | 2,45 | -1,61% | 10.603,00 |
| 21.10.2025 | 2,41 | 2,52 | 2,41 | 2,49 | -0,40% | 14.263,00 |
| 20.10.2025 | 2,50 | 2,55 | 2,40 | 2,50 | 0,81% | 23.268,00 |
| 17.10.2025 | 2,45 | 2,50 | 2,45 | 2,48 | 1,22% | 7.431,00 |
| 16.10.2025 | 2,51 | 2,51 | 2,45 | 2,45 | -2,00% | 16.371,00 |
| 15.10.2025 | 2,52 | 2,56 | 2,47 | 2,50 | -1,19% | 23.686,00 |
| 14.10.2025 | 2,49 | 2,58 | 2,47 | 2,53 | 3,27% | 14.700,00 |
| 13.10.2025 | 2,42 | 2,49 | 2,41 | 2,45 | 1,24% | 13.066,00 |
| 10.10.2025 | 2,45 | 2,49 | 2,40 | 2,42 | -2,02% | 18.537,00 |
| 09.10.2025 | 2,47 | 2,50 | 2,44 | 2,47 | 0,41% | 8.504,00 |
| 08.10.2025 | 2,37 | 2,50 | 2,36 | 2,46 | 2,50% | 44.392,00 |