3,380$
-77,28%
Echtzeit-Aktienkurs Great Elm Capital Corp
Bid:
Ask:
Aktienkurse zur Great Elm Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 11,15 | 11,18 | 10,79 | 10,91 | -1,53% | 257.969,00 |
| 15.09.2025 | 10,92 | 11,45 | 10,88 | 11,08 | -1,86% | 1.406.118,00 |
| 12.09.2025 | 11,28 | 11,31 | 11,20 | 11,29 | 0,09% | 120.151,00 |
| 11.09.2025 | 11,15 | 11,32 | 11,11 | 11,28 | 1,17% | 327.812,00 |
| 10.09.2025 | 11,25 | 11,29 | 11,15 | 11,15 | -0,89% | 106.936,00 |
| 09.09.2025 | 11,29 | 11,31 | 11,25 | 11,25 | -0,44% | 98.428,00 |
| 08.09.2025 | 11,32 | 11,37 | 11,29 | 11,30 | 0,09% | 134.406,00 |
| 05.09.2025 | 11,25 | 11,36 | 11,24 | 11,29 | -24,13% | 67.834,00 |
| 29.03.2022 | 14,96 | 15,13 | 14,60 | 14,88 | -0,67% | 10.810,00 |
| 28.03.2022 | 15,32 | 15,42 | 14,77 | 14,98 | 1,35% | 16.752,00 |
| 25.03.2022 | 14,72 | 15,03 | 14,70 | 14,78 | -0,59% | 9.319,00 |
| 24.03.2022 | 14,91 | 14,92 | 14,72 | 14,87 | -1,21% | 7.842,00 |
| 23.03.2022 | 14,66 | 15,62 | 14,66 | 15,05 | 2,73% | 47.099,00 |
| 22.03.2022 | 14,60 | 14,78 | 14,60 | 14,65 | 0,48% | 7.110,00 |
| 21.03.2022 | 14,28 | 14,65 | 14,28 | 14,58 | 3,40% | 21.510,00 |
| 18.03.2022 | 14,51 | 14,58 | 14,10 | 14,10 | -3,69% | 14.426,00 |
| 17.03.2022 | 14,52 | 14,71 | 14,46 | 14,64 | 2,02% | 28.819,00 |
| 16.03.2022 | 14,67 | 14,89 | 14,35 | 14,35 | -2,71% | 17.422,00 |
| 15.03.2022 | 15,20 | 15,20 | 14,75 | 14,75 | -2,64% | 35.148,00 |
| 14.03.2022 | 15,11 | 15,50 | 14,55 | 15,15 | -2,38% | 35.557,00 |
| 11.03.2022 | 15,27 | 15,66 | 15,25 | 15,52 | 2,44% | 80.259,00 |
| 10.03.2022 | 14,92 | 15,37 | 14,90 | 15,15 | 2,30% | 35.503,00 |
| 09.03.2022 | 14,68 | 15,21 | 14,64 | 14,81 | 3,13% | 55.607,00 |
| 08.03.2022 | 13,93 | 14,69 | 13,93 | 14,36 | 2,57% | 52.962,00 |
| 07.03.2022 | 13,79 | 14,45 | 13,79 | 14,00 | 0,36% | 75.645,00 |
| 04.03.2022 | 14,95 | 15,04 | 13,57 | 13,95 | -7,55% | 136.890,00 |
| 03.03.2022 | 14,73 | 15,41 | 14,69 | 15,09 | 2,31% | 22.106,00 |
| 02.03.2022 | 14,68 | 14,84 | 14,68 | 14,75 | 0,48% | 21.569,00 |
| 01.03.2022 | 16,00 | 16,02 | 14,59 | 14,68 | -8,82% | 75.229,00 |
| 28.02.2022 | 16,00 | 16,98 | 15,01 | 16,10 | 440,27% | 37.285,00 |
| 25.02.2022 | 2,93 | 3,00 | 2,92 | 2,98 | 1,02% | 61.197,00 |
| 24.02.2022 | 2,90 | 3,00 | 2,85 | 2,95 | 1,03% | 147.963,00 |
| 23.02.2022 | 2,92 | 2,95 | 2,92 | 2,92 | -0,34% | 39.034,00 |
| 22.02.2022 | 2,93 | 2,96 | 2,92 | 2,93 | 0,00% | 133.103,00 |
| 18.02.2022 | 2,94 | 2,98 | 2,93 | 2,93 | -0,34% | 67.276,00 |
| 17.02.2022 | 2,94 | 2,98 | 2,94 | 2,94 | 0,00% | 74.848,00 |
| 16.02.2022 | 2,95 | 2,98 | 2,94 | 2,94 | -0,68% | 78.839,00 |
| 15.02.2022 | 2,95 | 2,99 | 2,94 | 2,96 | 0,68% | 69.461,00 |
| 14.02.2022 | 2,96 | 2,99 | 2,94 | 2,94 | -0,34% | 121.119,00 |
| 11.02.2022 | 2,95 | 3,02 | 2,94 | 2,95 | -1,67% | 108.564,00 |
| 10.02.2022 | 3,07 | 3,09 | 2,98 | 3,00 | -3,23% | 128.148,00 |
| 09.02.2022 | 3,12 | 3,13 | 3,10 | 3,10 | 0,00% | 60.204,00 |
| 08.02.2022 | 3,00 | 3,13 | 2,99 | 3,10 | 3,68% | 181.827,00 |
| 07.02.2022 | 3,04 | 3,04 | 2,96 | 2,99 | -1,32% | 91.668,00 |
| 04.02.2022 | 2,96 | 3,04 | 2,94 | 3,03 | 2,36% | 197.780,00 |
| 03.02.2022 | 2,94 | 2,96 | 2,94 | 2,96 | 0,68% | 85.471,00 |
| 02.02.2022 | 2,95 | 2,97 | 2,94 | 2,94 | 0,00% | 81.339,00 |
| 01.02.2022 | 2,96 | 2,97 | 2,94 | 2,94 | -0,34% | 187.287,00 |
| 31.01.2022 | 2,97 | 2,98 | 2,95 | 2,95 | -0,34% | 116.381,00 |
| 28.01.2022 | 2,95 | 3,01 | 2,95 | 2,96 | -0,34% | 153.470,00 |
| 27.01.2022 | 3,10 | 3,10 | 2,95 | 2,97 | -3,26% | 459.261,00 |
| 26.01.2022 | 3,12 | 3,17 | 3,07 | 3,07 | -1,29% | 88.417,00 |
| 25.01.2022 | 3,14 | 3,15 | 3,10 | 3,11 | -0,96% | 109.470,00 |
| 24.01.2022 | 3,19 | 3,19 | 3,09 | 3,14 | -1,57% | 112.133,00 |
| 21.01.2022 | 3,10 | 3,25 | 3,10 | 3,19 | 2,24% | 113.394,00 |
| 20.01.2022 | 3,15 | 3,20 | 3,10 | 3,12 | -0,85% | 94.105,00 |
| 19.01.2022 | 3,19 | 3,20 | 3,12 | 3,15 | -1,35% | 73.406,00 |
| 18.01.2022 | 3,20 | 3,22 | 3,15 | 3,19 | 0,31% | 97.099,00 |
| 14.01.2022 | 3,20 | 3,20 | 3,16 | 3,18 | -0,62% | 58.252,00 |
| 13.01.2022 | 3,19 | 3,20 | 3,17 | 3,20 | 0,95% | 63.658,00 |
| 12.01.2022 | 3,20 | 3,22 | 3,17 | 3,17 | -0,63% | 30.965,00 |
| 11.01.2022 | 3,20 | 3,20 | 3,16 | 3,19 | 0,00% | 67.124,00 |
| 10.01.2022 | 3,17 | 3,21 | 3,16 | 3,19 | -0,16% | 77.910,00 |
| 07.01.2022 | 3,19 | 3,22 | 3,17 | 3,20 | 0,79% | 44.413,00 |
| 06.01.2022 | 3,19 | 3,20 | 3,16 | 3,17 | -0,62% | 33.660,00 |
| 05.01.2022 | 3,19 | 3,20 | 3,15 | 3,19 | 0,63% | 106.874,00 |
| 04.01.2022 | 3,10 | 3,19 | 3,09 | 3,17 | 2,92% | 94.189,00 |
| 03.01.2022 | 3,10 | 3,20 | 3,05 | 3,08 | 0,00% | 69.731,00 |
| 31.12.2021 | 3,12 | 3,20 | 3,06 | 3,08 | -1,91% | 119.719,00 |
| 30.12.2021 | 3,12 | 3,17 | 3,08 | 3,14 | 1,29% | 133.057,00 |
| 29.12.2021 | 3,11 | 3,14 | 3,09 | 3,10 | -0,96% | 84.839,00 |
| 28.12.2021 | 3,05 | 3,17 | 3,02 | 3,13 | 2,96% | 122.775,00 |
| 27.12.2021 | 3,13 | 3,15 | 3,00 | 3,04 | -2,25% | 267.692,00 |
| 23.12.2021 | 3,21 | 3,22 | 3,03 | 3,11 | -2,51% | 190.807,00 |
| 22.12.2021 | 3,20 | 3,23 | 3,17 | 3,19 | -1,24% | 74.087,00 |
| 21.12.2021 | 3,16 | 3,24 | 3,15 | 3,23 | 2,22% | 41.032,00 |
| 20.12.2021 | 3,25 | 3,26 | 3,13 | 3,16 | -2,47% | 104.822,00 |
| 17.12.2021 | 3,26 | 3,28 | 3,24 | 3,24 | -0,61% | 47.998,00 |
| 16.12.2021 | 3,25 | 3,31 | 3,25 | 3,26 | -0,61% | 61.295,00 |
| 15.12.2021 | 3,25 | 3,34 | 3,21 | 3,28 | 0,31% | 51.862,00 |
| 14.12.2021 | 3,28 | 3,34 | 3,15 | 3,27 | -3,82% | 190.687,00 |
| 13.12.2021 | 3,48 | 3,48 | 3,38 | 3,40 | -0,87% | 215.061,00 |
| 10.12.2021 | 3,45 | 3,45 | 3,39 | 3,43 | 0,00% | 78.896,00 |
| 09.12.2021 | 3,39 | 3,45 | 3,38 | 3,43 | 1,48% | 52.419,00 |
| 08.12.2021 | 3,41 | 3,44 | 3,37 | 3,38 | -0,88% | 105.509,00 |
| 07.12.2021 | 3,35 | 3,45 | 3,35 | 3,41 | 1,79% | 111.117,00 |
| 06.12.2021 | 3,36 | 3,45 | 3,35 | 3,35 | -0,89% | 80.540,00 |
| 03.12.2021 | 3,40 | 3,43 | 3,35 | 3,38 | -0,59% | 70.011,00 |
| 02.12.2021 | 3,43 | 3,44 | 3,35 | 3,40 | -0,29% | 118.013,00 |
| 01.12.2021 | 3,43 | 3,46 | 3,40 | 3,41 | -0,58% | 97.219,00 |
| 30.11.2021 | 3,46 | 3,46 | 3,40 | 3,43 | -0,87% | 82.049,00 |
| 29.11.2021 | 3,44 | 3,46 | 3,43 | 3,46 | 0,87% | 74.495,00 |
| 26.11.2021 | 3,40 | 3,47 | 3,37 | 3,43 | -0,58% | 58.744,00 |
| 24.11.2021 | 3,44 | 3,46 | 3,43 | 3,45 | 0,00% | 78.251,00 |
| 23.11.2021 | 3,46 | 3,48 | 3,43 | 3,45 | -0,58% | 36.103,00 |
| 22.11.2021 | 3,47 | 3,47 | 3,43 | 3,47 | 0,00% | 70.642,00 |
| 19.11.2021 | 3,47 | 3,49 | 3,42 | 3,47 | 1,46% | 66.236,00 |
| 18.11.2021 | 3,43 | 3,47 | 3,41 | 3,42 | -0,58% | 49.089,00 |
| 17.11.2021 | 3,46 | 3,48 | 3,42 | 3,44 | -0,29% | 62.986,00 |
| 16.11.2021 | 3,46 | 3,48 | 3,45 | 3,45 | -0,86% | 56.637,00 |