5,440$
-2,51%
Echtzeit-Aktienkurs DMC Global Inc.
Bid:
Ask:
Aktienkurse zur DMC Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 5,56 | 5,65 | 5,41 | 5,43 | -2,69% | 812,00 |
| 05.03.2026 | 5,63 | 5,70 | 5,52 | 5,58 | -1,93% | 268.848,00 |
| 04.03.2026 | 5,64 | 5,85 | 5,50 | 5,69 | 1,79% | 539.396,00 |
| 03.03.2026 | 5,85 | 5,86 | 5,53 | 5,59 | -4,77% | 541.814,00 |
| 02.03.2026 | 5,94 | 6,01 | 5,81 | 5,87 | -0,34% | 325.235,00 |
| 27.02.2026 | 5,93 | 5,95 | 5,67 | 5,89 | 0,51% | 631.816,00 |
| 26.02.2026 | 6,39 | 6,45 | 5,85 | 5,86 | -8,29% | 726.418,00 |
| 25.02.2026 | 5,90 | 6,65 | 5,90 | 6,39 | 9,42% | 884.637,00 |
| 24.02.2026 | 7,24 | 7,28 | 5,67 | 5,84 | -32,95% | 1.526.777,00 |
| 23.02.2026 | 8,65 | 8,84 | 8,46 | 8,71 | 1,87% | 368.528,00 |
| 20.02.2026 | 8,60 | 8,71 | 8,52 | 8,55 | -1,61% | 334.278,00 |
| 19.02.2026 | 8,57 | 8,73 | 8,51 | 8,69 | 1,64% | 332.237,00 |
| 18.02.2026 | 8,59 | 8,74 | 8,38 | 8,55 | 1,06% | 135.418,00 |
| 17.02.2026 | 8,50 | 8,56 | 8,30 | 8,46 | -0,35% | 113.805,00 |
| 13.02.2026 | 8,45 | 8,70 | 8,37 | 8,49 | 1,31% | 166.196,00 |
| 12.02.2026 | 8,67 | 8,81 | 8,16 | 8,38 | -2,56% | 174.072,00 |
| 11.02.2026 | 8,60 | 8,87 | 8,48 | 8,60 | 1,42% | 335.692,00 |
| 10.02.2026 | 8,64 | 8,75 | 8,30 | 8,48 | -1,05% | 172.662,00 |
| 09.02.2026 | 8,20 | 8,75 | 8,20 | 8,57 | 5,15% | 343.907,00 |
| 06.02.2026 | 8,11 | 8,31 | 7,87 | 8,15 | 3,82% | 336.156,00 |
| 05.02.2026 | 8,95 | 8,95 | 7,80 | 7,85 | -8,72% | 188.746,00 |
| 04.02.2026 | 8,60 | 8,68 | 8,38 | 8,60 | 0,23% | 186.435,00 |
| 03.02.2026 | 8,55 | 8,68 | 8,33 | 8,58 | 0,47% | 164.195,00 |
| 02.02.2026 | 8,46 | 8,75 | 8,33 | 8,54 | -0,70% | 283.235,00 |
| 30.01.2026 | 8,88 | 8,91 | 8,51 | 8,60 | -4,12% | 278.017,00 |
| 29.01.2026 | 8,92 | 9,20 | 8,79 | 8,97 | 2,75% | 208.561,00 |
| 28.01.2026 | 8,92 | 9,00 | 8,56 | 8,73 | -1,58% | 171.870,00 |
| 27.01.2026 | 8,48 | 8,89 | 8,46 | 8,87 | 4,48% | 147.490,00 |
| 26.01.2026 | 8,61 | 8,73 | 8,42 | 8,49 | -0,93% | 135.685,00 |
| 23.01.2026 | 8,92 | 9,20 | 8,54 | 8,57 | -2,50% | 108.568,00 |
| 22.01.2026 | 8,88 | 9,08 | 8,76 | 8,79 | -0,79% | 214.098,00 |
| 21.01.2026 | 8,54 | 8,95 | 8,54 | 8,86 | 5,73% | 188.217,00 |
| 20.01.2026 | 8,40 | 8,59 | 8,30 | 8,38 | -0,71% | 157.182,00 |
| 16.01.2026 | 8,62 | 8,66 | 8,43 | 8,44 | -1,97% | 155.421,00 |
| 15.01.2026 | 8,43 | 8,63 | 8,10 | 8,61 | 2,01% | 232.165,00 |
| 14.01.2026 | 8,09 | 8,56 | 8,09 | 8,44 | 5,37% | 356.579,00 |
| 13.01.2026 | 7,44 | 8,04 | 7,44 | 8,01 | 8,10% | 205.619,00 |
| 12.01.2026 | 7,44 | 7,52 | 7,31 | 7,41 | 0,41% | 126.933,00 |
| 09.01.2026 | 7,25 | 7,43 | 7,05 | 7,38 | 1,93% | 129.822,00 |
| 08.01.2026 | 6,91 | 7,26 | 6,86 | 7,24 | 4,78% | 124.651,00 |
| 07.01.2026 | 7,06 | 7,06 | 6,84 | 6,91 | -1,43% | 124.422,00 |
| 06.01.2026 | 7,06 | 7,08 | 6,89 | 7,01 | 0,00% | 95.372,00 |
| 05.01.2026 | 7,14 | 7,23 | 6,97 | 7,01 | 2,34% | 145.705,00 |