1,765$
0,28%
Echtzeit-Aktienkurs Elme Communities
Bid:
Ask:
Aktienkurse zur Elme Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,77 | 1,78 | 1,76 | 1,76 | 0,00% | 1.877.014,00 |
| 19.10.2026 | 1,76 | 1,77 | 1,76 | 1,76 | 0,00% | 1.734.693,00 |
| 16.10.2026 | 1,75 | 1,77 | 1,75 | 1,76 | 0,57% | 1.671.732,00 |
| 15.10.2026 | 1,75 | 1,76 | 1,75 | 1,75 | 0,00% | 485.505,00 |
| 14.10.2026 | 1,75 | 1,76 | 1,75 | 1,75 | 0,00% | 600.855,00 |
| 13.10.2026 | 1,76 | 1,76 | 1,75 | 1,75 | 0,00% | 772.009,00 |
| 12.10.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -0,57% | 222.700,00 |
| 09.10.2026 | 1,75 | 1,76 | 1,75 | 1,76 | 0,57% | 1.160.662,00 |
| 08.10.2026 | 1,75 | 1,76 | 1,75 | 1,75 | 0,00% | 1.537.922,00 |
| 07.10.2026 | 1,75 | 1,76 | 1,75 | 1,75 | 0,00% | 1.628.257,00 |
| 06.10.2026 | 1,75 | 1,76 | 1,75 | 1,75 | 0,00% | 1.577.183,00 |
| 05.10.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -0,57% | 2.990.853,00 |
| 02.10.2026 | 1,75 | 1,76 | 1,75 | 1,76 | 0,00% | 2.000.603,00 |
| 01.10.2026 | 1,76 | 1,76 | 1,74 | 1,76 | 1,15% | 2.250.243,00 |
| 30.09.2026 | 1,76 | 1,76 | 1,74 | 1,74 | 1,16% | 5.113.017,00 |
| 29.09.2026 | 1,70 | 1,73 | 1,70 | 1,72 | 1,18% | 769.223,00 |
| 28.09.2026 | 1,72 | 1,72 | 1,70 | 1,70 | -1,73% | 521.919,00 |
| 25.09.2026 | 1,72 | 1,73 | 1,70 | 1,73 | 1,76% | 698.390,00 |
| 24.09.2026 | 1,73 | 1,73 | 1,70 | 1,70 | -0,58% | 570.354,00 |
| 23.09.2026 | 1,73 | 1,74 | 1,71 | 1,71 | -1,72% | 640.538,00 |
| 22.09.2026 | 1,73 | 1,76 | 1,73 | 1,74 | -0,57% | 624.774,00 |
| 21.09.2026 | 1,73 | 1,76 | 1,72 | 1,75 | 5,42% | 2.024.532,00 |
| 18.09.2026 | 1,64 | 1,67 | 1,62 | 1,66 | 0,61% | 485.916,00 |
| 17.09.2026 | 1,63 | 1,66 | 1,63 | 1,65 | 1,23% | 1.469.610,00 |
| 16.09.2026 | 1,67 | 1,67 | 1,63 | 1,63 | -1,81% | 1.437.442,00 |
| 15.09.2026 | 1,68 | 1,68 | 1,66 | 1,66 | -0,60% | 207.277,00 |
| 14.09.2026 | 1,70 | 1,72 | 1,67 | 1,67 | 0,60% | 262.045,00 |
| 11.09.2026 | 1,67 | 1,68 | 1,66 | 1,66 | 0,00% | 235.784,00 |
| 10.09.2026 | 1,67 | 1,67 | 1,66 | 1,66 | 0,00% | 372.497,00 |
| 09.09.2026 | 1,68 | 1,68 | 1,66 | 1,66 | -1,19% | 719.521,00 |
| 08.09.2026 | 1,67 | 1,69 | 1,67 | 1,68 | -0,59% | 715.078,00 |
| 04.09.2026 | 1,68 | 1,70 | 1,67 | 1,69 | 0,60% | 421.129,00 |
| 03.09.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -0,59% | 274.203,00 |
| 02.09.2026 | 1,68 | 1,69 | 1,68 | 1,69 | 0,60% | 371.673,00 |
| 01.09.2026 | 1,68 | 1,71 | 1,67 | 1,68 | 0,00% | 922.686,00 |
| 31.08.2026 | 1,66 | 1,68 | 1,66 | 1,68 | 0,00% | 437.338,00 |
| 28.08.2026 | 1,66 | 1,68 | 1,66 | 1,68 | 0,60% | 546.635,00 |
| 27.08.2026 | 1,67 | 1,68 | 1,66 | 1,67 | 0,00% | 546.409,00 |
| 26.08.2026 | 1,68 | 1,69 | 1,67 | 1,67 | -1,18% | 1.215.770,00 |
| 25.08.2026 | 1,69 | 1,69 | 1,66 | 1,69 | 0,60% | 758.825,00 |
| 24.08.2026 | 1,68 | 1,69 | 1,66 | 1,68 | 1,20% | 388.019,00 |
| 21.08.2026 | 1,67 | 1,69 | 1,66 | 1,66 | 2,47% | 1.276.831,00 |
| 20.08.2026 | 1,61 | 1,63 | 1,61 | 1,62 | 0,00% | 266.022,00 |
| 19.08.2026 | 1,62 | 1,64 | 1,61 | 1,62 | 0,62% | 398.516,00 |
| 18.08.2026 | 1,62 | 1,62 | 1,61 | 1,61 | 0,00% | 175.605,00 |
| 17.08.2026 | 1,62 | 1,63 | 1,61 | 1,61 | -0,62% | 260.371,00 |
| 14.08.2026 | 1,64 | 1,64 | 1,62 | 1,62 | 0,00% | 208.831,00 |
| 13.08.2026 | 1,63 | 1,65 | 1,62 | 1,62 | 0,00% | 420.424,00 |
| 12.08.2026 | 1,64 | 1,64 | 1,61 | 1,62 | 0,00% | 274.646,00 |
| 11.08.2026 | 1,61 | 1,63 | 1,61 | 1,62 | 0,00% | 341.742,00 |
| 10.08.2026 | 1,63 | 1,64 | 1,61 | 1,62 | -0,31% | 773.240,00 |
| 07.08.2026 | 1,63 | 1,64 | 1,62 | 1,63 | -0,31% | 26.414,00 |
| 06.08.2026 | 1,63 | 1,65 | 1,63 | 1,63 | -0,31% | 111.390,00 |
| 05.08.2026 | 1,63 | 1,64 | 1,62 | 1,64 | -0,30% | 124.901,00 |
| 04.08.2026 | 1,63 | 1,65 | 1,63 | 1,64 | 0,31% | 142.710,00 |
| 03.08.2026 | 1,63 | 1,67 | 1,63 | 1,64 | 1,55% | 131.176,00 |
| 31.07.2026 | 1,61 | 1,63 | 1,61 | 1,61 | -1,23% | 100.536,00 |
| 30.07.2026 | 1,62 | 1,63 | 1,61 | 1,63 | 0,62% | 258.992,00 |
| 29.07.2026 | 1,61 | 1,63 | 1,61 | 1,62 | 0,62% | 197.596,00 |
| 28.07.2026 | 1,62 | 1,62 | 1,60 | 1,61 | 0,00% | 206.255,00 |
| 27.07.2026 | 1,62 | 1,64 | 1,59 | 1,61 | 7,33% | 268.620,00 |
| 24.07.2026 | 1,47 | 1,52 | 1,47 | 1,50 | 1,35% | 271.460,00 |
| 23.07.2026 | 1,49 | 1,50 | 1,46 | 1,48 | -0,87% | 149.911,00 |
| 22.07.2026 | 1,50 | 1,52 | 1,49 | 1,49 | -1,13% | 117.099,00 |
| 21.07.2026 | 1,52 | 1,52 | 1,51 | 1,51 | 0,67% | 106.479,00 |
| 20.07.2026 | 1,52 | 1,54 | 1,50 | 1,50 | -0,99% | 150.999,00 |
| 17.07.2026 | 1,53 | 1,54 | 1,50 | 1,52 | -1,30% | 356.483,00 |
| 16.07.2026 | 1,52 | 1,56 | 1,52 | 1,54 | 1,32% | 105.864,00 |
| 15.07.2026 | 1,53 | 1,55 | 1,50 | 1,52 | -0,66% | 744.767,00 |
| 14.07.2026 | 1,52 | 1,55 | 1,52 | 1,53 | 0,00% | 177.346,00 |
| 13.07.2026 | 1,50 | 1,55 | 1,50 | 1,53 | 0,66% | 138.720,00 |
| 10.07.2026 | 1,55 | 1,55 | 1,52 | 1,52 | -1,94% | 215.227,00 |
| 09.07.2026 | 1,55 | 1,57 | 1,55 | 1,55 | -0,64% | 141.379,00 |
| 08.07.2026 | 1,57 | 1,57 | 1,55 | 1,56 | 0,00% | 221.605,00 |
| 07.07.2026 | 1,56 | 1,60 | 1,55 | 1,56 | 0,00% | 353.587,00 |
| 06.07.2026 | 1,60 | 1,61 | 1,55 | 1,56 | -2,20% | 245.520,00 |
| 02.07.2026 | 1,54 | 1,62 | 1,54 | 1,59 | 2,91% | 421.661,00 |
| 01.07.2026 | 1,48 | 1,57 | 1,48 | 1,55 | 4,39% | 321.317,00 |
| 30.06.2026 | 1,46 | 1,52 | 1,46 | 1,48 | 1,72% | 476.764,00 |
| 29.06.2026 | 1,47 | 1,48 | 1,46 | 1,46 | -1,69% | 94.550,00 |
| 26.06.2026 | 1,37 | 1,49 | 1,37 | 1,48 | 7,64% | 433.121,00 |
| 25.06.2026 | 1,50 | 1,50 | 1,26 | 1,38 | -31,93% | 1.629.960,00 |
| 24.06.2026 | 2,03 | 2,04 | 2,02 | 2,02 | -0,74% | 126.906,00 |
| 23.06.2026 | 2,02 | 2,04 | 2,02 | 2,04 | 1,24% | 48.506,00 |
| 22.06.2026 | 2,02 | 2,02 | 2,01 | 2,01 | -0,50% | 51.343,00 |
| 18.06.2026 | 2,02 | 2,03 | 2,02 | 2,02 | -0,25% | 194.418,00 |
| 17.06.2026 | 2,03 | 2,04 | 2,01 | 2,03 | 0,00% | 89.760,00 |
| 16.06.2026 | 2,04 | 2,04 | 2,03 | 2,03 | 0,00% | 131.196,00 |
| 15.06.2026 | 2,04 | 2,04 | 2,02 | 2,03 | -0,25% | 123.453,00 |
| 12.06.2026 | 2,06 | 2,06 | 2,03 | 2,03 | -0,73% | 85.973,00 |
| 11.06.2026 | 2,04 | 2,05 | 2,03 | 2,05 | 0,00% | 189.520,00 |
| 10.06.2026 | 2,04 | 2,05 | 2,04 | 2,05 | 0,59% | 89.142,00 |
| 09.06.2026 | 2,04 | 2,05 | 2,03 | 2,03 | -0,10% | 83.921,00 |
| 08.06.2026 | 2,04 | 2,05 | 2,04 | 2,04 | 0,25% | 80.919,00 |
| 05.06.2026 | 2,05 | 2,05 | 2,03 | 2,03 | -1,22% | 99.566,00 |
| 04.06.2026 | 2,04 | 2,06 | 2,04 | 2,06 | 1,23% | 162.340,00 |
| 03.06.2026 | 2,04 | 2,05 | 2,03 | 2,03 | -0,73% | 113.889,00 |
| 02.06.2026 | 2,05 | 2,05 | 2,03 | 2,05 | -0,24% | 263.200,00 |
| 01.06.2026 | 2,05 | 2,06 | 2,04 | 2,05 | 0,00% | 129.555,00 |
| 29.05.2026 | 2,03 | 2,07 | 2,03 | 2,05 | 1,74% | 302.683,00 |