7,680$
-1,54%
Echtzeit-Aktienkurs DMC Global Inc.
Bid:
Ask:
Aktienkurse zur DMC Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 7,98 | 7,98 | 7,68 | 7,68 | -1,66% | 29.785,00 |
| 14.10.2025 | 7,18 | 7,82 | 7,09 | 7,81 | 7,58% | 186.124,00 |
| 13.10.2025 | 7,23 | 7,48 | 7,17 | 7,26 | 2,40% | 120.748,00 |
| 10.10.2025 | 8,05 | 8,18 | 7,08 | 7,09 | -11,93% | 295.745,00 |
| 09.10.2025 | 7,75 | 8,15 | 7,57 | 8,05 | 3,74% | 307.758,00 |
| 08.10.2025 | 7,77 | 7,83 | 7,51 | 7,76 | 0,26% | 66.281,00 |
| 07.10.2025 | 7,84 | 7,95 | 7,67 | 7,74 | -1,40% | 132.354,00 |
| 06.10.2025 | 8,20 | 8,33 | 7,84 | 7,85 | -3,44% | 111.951,00 |
| 03.10.2025 | 8,43 | 8,48 | 8,07 | 8,13 | -2,52% | 29.632,00 |
| 02.10.2025 | 8,51 | 8,51 | 8,15 | 8,34 | -2,68% | 118.589,00 |
| 01.10.2025 | 8,43 | 8,57 | 8,24 | 8,57 | 1,42% | 147.515,00 |
| 30.09.2025 | 8,28 | 8,46 | 8,23 | 8,45 | 1,44% | 176.906,00 |
| 29.09.2025 | 8,28 | 8,35 | 8,10 | 8,33 | 1,71% | 138.280,00 |
| 26.09.2025 | 8,17 | 8,38 | 8,13 | 8,19 | 0,00% | 115.629,00 |
| 25.09.2025 | 8,22 | 8,33 | 8,05 | 8,19 | -0,61% | 101.083,00 |
| 24.09.2025 | 8,54 | 8,70 | 8,24 | 8,24 | -2,14% | 162.110,00 |
| 23.09.2025 | 8,05 | 8,71 | 8,05 | 8,42 | 5,51% | 367.473,00 |
| 22.09.2025 | 7,39 | 8,05 | 7,29 | 7,98 | 6,83% | 691.738,00 |
| 19.09.2025 | 7,71 | 7,83 | 7,32 | 7,47 | -2,54% | 469.726,00 |
| 18.09.2025 | 7,56 | 7,70 | 7,42 | 7,67 | 2,60% | 325.021,00 |
| 17.09.2025 | 7,32 | 7,79 | 7,26 | 7,47 | 2,48% | 256.517,00 |
| 16.09.2025 | 7,00 | 7,34 | 6,75 | 7,29 | 4,14% | 166.416,00 |
| 15.09.2025 | 7,03 | 7,38 | 6,97 | 7,00 | -0,43% | 246.484,00 |
| 12.09.2025 | 7,04 | 7,07 | 6,83 | 7,03 | 0,00% | 164.405,00 |
| 11.09.2025 | 6,80 | 7,04 | 6,74 | 7,03 | 2,93% | 88.235,00 |
| 10.09.2025 | 7,08 | 7,11 | 6,63 | 6,83 | -4,07% | 183.750,00 |
| 09.09.2025 | 7,42 | 7,58 | 7,09 | 7,12 | -3,13% | 299.475,00 |
| 08.09.2025 | 7,11 | 7,39 | 7,04 | 7,35 | 3,67% | 274.909,00 |
| 05.09.2025 | 6,87 | 7,17 | 6,87 | 7,09 | 2,31% | 158.238,00 |
| 04.09.2025 | 6,72 | 6,96 | 6,66 | 6,93 | 3,36% | 125.415,00 |
| 03.09.2025 | 6,61 | 6,75 | 6,57 | 6,71 | 0,37% | 166.147,00 |
| 02.09.2025 | 6,67 | 6,83 | 6,61 | 6,68 | -0,30% | 133.601,00 |
| 29.08.2025 | 6,38 | 6,76 | 6,38 | 6,70 | 6,18% | 235.503,00 |
| 28.08.2025 | 6,54 | 6,59 | 6,27 | 6,31 | -3,66% | 548.595,00 |
| 27.08.2025 | 6,59 | 6,75 | 6,54 | 6,55 | -0,76% | 96.253,00 |
| 26.08.2025 | 6,78 | 6,83 | 6,59 | 6,60 | -2,80% | 89.789,00 |
| 25.08.2025 | 6,97 | 6,97 | 6,70 | 6,79 | -2,02% | 122.672,00 |
| 22.08.2025 | 6,62 | 7,04 | 6,62 | 6,93 | 4,68% | 279.342,00 |
| 21.08.2025 | 6,60 | 6,81 | 6,52 | 6,62 | 0,30% | 214.717,00 |
| 20.08.2025 | 6,56 | 6,70 | 6,37 | 6,60 | 1,54% | 168.472,00 |
| 19.08.2025 | 6,40 | 6,62 | 6,28 | 6,50 | 1,88% | 261.671,00 |
| 18.08.2025 | 6,22 | 6,53 | 6,14 | 6,38 | 2,41% | 257.870,00 |
| 15.08.2025 | 6,24 | 6,34 | 6,11 | 6,23 | 0,16% | 240.778,00 |
| 14.08.2025 | 6,22 | 6,42 | 6,11 | 6,22 | -0,64% | 242.545,00 |
| 13.08.2025 | 6,20 | 6,35 | 6,15 | 6,26 | 1,62% | 169.101,00 |
| 12.08.2025 | 6,17 | 6,30 | 6,07 | 6,16 | 1,07% | 217.585,00 |
| 11.08.2025 | 6,17 | 6,60 | 6,03 | 6,10 | 4,19% | 369.129,00 |
| 08.08.2025 | 6,20 | 6,20 | 5,78 | 5,85 | -5,42% | 385.357,00 |
| 07.08.2025 | 6,67 | 6,85 | 6,14 | 6,19 | -6,99% | 301.696,00 |
| 06.08.2025 | 7,50 | 7,50 | 6,53 | 6,65 | -18,80% | 530.100,00 |
| 05.08.2025 | 7,78 | 8,27 | 7,76 | 8,19 | 5,81% | 187.752,00 |
| 04.08.2025 | 7,80 | 7,89 | 7,71 | 7,74 | -0,64% | 89.044,00 |
| 01.08.2025 | 8,05 | 8,07 | 7,56 | 7,79 | -3,71% | 148.626,00 |
| 31.07.2025 | 8,04 | 8,18 | 7,91 | 8,09 | -0,98% | 122.578,00 |
| 30.07.2025 | 8,48 | 8,87 | 8,00 | 8,17 | -3,31% | 98.569,00 |
| 29.07.2025 | 8,86 | 8,86 | 8,38 | 8,45 | -4,74% | 109.542,00 |
| 28.07.2025 | 8,58 | 8,96 | 8,57 | 8,87 | 4,23% | 134.234,00 |
| 25.07.2025 | 8,52 | 8,64 | 8,32 | 8,51 | 1,43% | 128.927,00 |
| 24.07.2025 | 8,83 | 8,95 | 8,31 | 8,39 | -4,98% | 128.286,00 |
| 23.07.2025 | 8,09 | 8,96 | 8,09 | 8,83 | 10,38% | 299.574,00 |
| 22.07.2025 | 8,10 | 8,30 | 7,97 | 8,00 | -0,25% | 217.122,00 |
| 21.07.2025 | 7,78 | 8,09 | 7,78 | 8,02 | 3,35% | 94.572,00 |
| 18.07.2025 | 8,12 | 8,27 | 7,74 | 7,76 | -2,76% | 136.813,00 |
| 17.07.2025 | 7,72 | 8,16 | 7,72 | 7,98 | 3,91% | 128.853,00 |
| 16.07.2025 | 7,89 | 7,95 | 7,38 | 7,68 | -2,17% | 173.064,00 |
| 15.07.2025 | 8,21 | 8,31 | 7,85 | 7,85 | -4,73% | 132.080,00 |
| 14.07.2025 | 8,44 | 8,44 | 8,23 | 8,24 | -3,29% | 64.287,00 |
| 11.07.2025 | 8,42 | 8,64 | 8,28 | 8,52 | 1,19% | 72.892,00 |
| 10.07.2025 | 8,38 | 8,57 | 8,33 | 8,42 | 0,48% | 70.240,00 |
| 09.07.2025 | 8,55 | 8,73 | 8,31 | 8,38 | -2,22% | 56.738,00 |
| 08.07.2025 | 8,42 | 8,83 | 8,37 | 8,57 | 2,27% | 92.718,00 |
| 07.07.2025 | 8,29 | 8,53 | 8,20 | 8,38 | -0,59% | 180.967,00 |
| 03.07.2025 | 8,50 | 8,68 | 8,42 | 8,43 | -0,30% | 72.684,00 |
| 02.07.2025 | 8,58 | 8,62 | 8,07 | 8,46 | -1,23% | 166.207,00 |
| 01.07.2025 | 8,04 | 8,83 | 7,93 | 8,56 | 6,20% | 197.085,00 |
| 30.06.2025 | 8,19 | 8,42 | 7,98 | 8,06 | -1,23% | 197.139,00 |
| 27.06.2025 | 7,22 | 8,21 | 7,17 | 8,16 | 12,40% | 466.966,00 |
| 26.06.2025 | 7,61 | 7,67 | 7,15 | 7,26 | -5,10% | 359.996,00 |
| 25.06.2025 | 7,75 | 7,87 | 7,49 | 7,65 | 1,32% | 151.597,00 |
| 24.06.2025 | 7,72 | 7,89 | 7,39 | 7,55 | -2,33% | 135.024,00 |
| 23.06.2025 | 7,87 | 7,91 | 7,63 | 7,73 | -1,15% | 163.845,00 |
| 20.06.2025 | 8,07 | 8,08 | 7,80 | 7,82 | -1,26% | 146.172,00 |
| 18.06.2025 | 8,13 | 8,18 | 7,85 | 7,92 | -2,94% | 71.169,00 |
| 17.06.2025 | 8,10 | 8,44 | 8,10 | 8,16 | 0,74% | 109.101,00 |
| 16.06.2025 | 7,86 | 8,30 | 7,76 | 8,10 | 2,92% | 174.998,00 |
| 13.06.2025 | 8,11 | 8,30 | 7,82 | 7,87 | -2,11% | 280.319,00 |
| 12.06.2025 | 7,99 | 8,25 | 7,90 | 8,04 | 0,63% | 141.945,00 |
| 11.06.2025 | 7,80 | 8,00 | 7,76 | 7,99 | 2,70% | 115.722,00 |
| 10.06.2025 | 7,62 | 8,04 | 7,62 | 7,78 | 2,50% | 138.687,00 |
| 09.06.2025 | 7,22 | 7,67 | 7,22 | 7,59 | 5,56% | 140.643,00 |
| 06.06.2025 | 7,04 | 7,37 | 7,04 | 7,19 | 3,30% | 116.390,00 |
| 05.06.2025 | 7,09 | 7,14 | 6,92 | 6,96 | -1,28% | 117.940,00 |
| 04.06.2025 | 7,05 | 7,25 | 7,00 | 7,05 | 0,43% | 88.580,00 |
| 03.06.2025 | 6,69 | 7,13 | 6,60 | 7,02 | 5,88% | 361.735,00 |
| 02.06.2025 | 6,54 | 6,63 | 6,26 | 6,63 | 2,63% | 220.320,00 |
| 30.05.2025 | 6,79 | 6,83 | 6,46 | 6,46 | -4,86% | 147.820,00 |
| 29.05.2025 | 6,82 | 7,03 | 6,72 | 6,79 | 0,00% | 189.719,00 |
| 28.05.2025 | 6,80 | 6,89 | 6,72 | 6,79 | 0,00% | 109.997,00 |
| 27.05.2025 | 6,84 | 6,88 | 6,72 | 6,79 | -0,29% | 147.844,00 |
| 23.05.2025 | 6,48 | 6,82 | 6,48 | 6,81 | 3,18% | 107.320,00 |