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 |
|---|---|---|---|---|---|---|
| 17.03.2026 | 4,82 | 5,11 | 4,63 | 4,74 | -3,85% | 599.993,00 |
| 16.03.2026 | 5,07 | 5,25 | 4,88 | 4,93 | -9,04% | 332.826,00 |
| 13.03.2026 | 5,48 | 5,52 | 5,40 | 5,42 | -0,73% | 295.823,00 |
| 12.03.2026 | 5,54 | 5,68 | 5,43 | 5,46 | -1,97% | 141.150,00 |
| 11.03.2026 | 5,55 | 5,70 | 5,49 | 5,57 | 0,91% | 156.413,00 |
| 10.03.2026 | 5,57 | 5,66 | 5,41 | 5,52 | -0,18% | 103.566,00 |
| 09.03.2026 | 5,70 | 5,74 | 5,48 | 5,53 | -2,98% | 109.143,00 |
| 06.03.2026 | 5,88 | 5,90 | 5,67 | 5,70 | -2,90% | 75.538,00 |
| 05.03.2026 | 5,85 | 5,98 | 5,75 | 5,87 | 2,44% | 86.490,00 |
| 04.03.2026 | 5,85 | 6,11 | 5,73 | 5,73 | -4,50% | 197.301,00 |
| 03.03.2026 | 6,02 | 6,20 | 5,64 | 6,00 | -3,69% | 273.141,00 |
| 02.03.2026 | 6,18 | 6,35 | 6,07 | 6,23 | -0,48% | 47.309,00 |
| 27.02.2026 | 6,40 | 6,40 | 6,15 | 6,26 | -2,34% | 102.327,00 |
| 26.02.2026 | 6,49 | 6,54 | 6,26 | 6,41 | -1,23% | 61.047,00 |
| 25.02.2026 | 6,39 | 6,54 | 6,32 | 6,49 | 2,69% | 454,00 |
| 24.02.2026 | 6,32 | 6,41 | 6,21 | 6,32 | 0,80% | 454,00 |
| 23.02.2026 | 6,45 | 6,52 | 6,22 | 6,27 | -3,39% | 454,00 |
| 20.02.2026 | 6,50 | 6,65 | 6,46 | 6,49 | -1,52% | 31.358,00 |
| 19.02.2026 | 6,74 | 6,82 | 6,50 | 6,59 | -2,95% | 151.326,00 |
| 18.02.2026 | 6,63 | 6,98 | 6,60 | 6,79 | 3,03% | 62.765,00 |
| 17.02.2026 | 6,66 | 6,74 | 6,59 | 6,59 | -1,05% | 78.195,00 |
| 13.02.2026 | 6,69 | 6,85 | 6,65 | 6,66 | -0,60% | 19.275,00 |
| 12.02.2026 | 6,64 | 6,90 | 6,64 | 6,70 | 0,90% | 117.476,00 |
| 11.02.2026 | 6,61 | 6,74 | 6,50 | 6,64 | 0,61% | 78.361,00 |
| 10.02.2026 | 6,55 | 6,72 | 6,50 | 6,60 | 1,54% | 57.743,00 |
| 09.02.2026 | 6,60 | 6,64 | 6,47 | 6,50 | -0,91% | 44.090,00 |
| 06.02.2026 | 6,60 | 6,69 | 6,52 | 6,56 | -0,30% | 47.504,00 |
| 05.02.2026 | 6,63 | 6,76 | 6,45 | 6,58 | -1,79% | 119.562,00 |
| 04.02.2026 | 6,76 | 6,79 | 6,65 | 6,70 | -0,45% | 23.095,00 |
| 03.02.2026 | 6,99 | 7,05 | 6,65 | 6,73 | -4,13% | 128.799,00 |
| 02.02.2026 | 7,02 | 7,11 | 6,98 | 7,02 | 0,14% | 75.581,00 |
| 30.01.2026 | 6,98 | 7,14 | 6,97 | 7,01 | 0,72% | 34.158,00 |
| 29.01.2026 | 7,32 | 7,32 | 6,93 | 6,96 | -4,00% | 104.177,00 |
| 28.01.2026 | 7,08 | 7,31 | 7,08 | 7,25 | 2,11% | 49.589,00 |
| 27.01.2026 | 7,21 | 7,25 | 7,09 | 7,10 | -0,84% | 48.312,00 |
| 26.01.2026 | 7,16 | 7,34 | 7,10 | 7,16 | 0,85% | 78.948,00 |
| 23.01.2026 | 7,26 | 7,33 | 7,10 | 7,10 | -2,87% | 33.529,00 |
| 22.01.2026 | 7,20 | 7,31 | 7,17 | 7,31 | 1,95% | 72.552,00 |
| 21.01.2026 | 6,96 | 7,24 | 6,96 | 7,17 | 3,02% | 30.953,00 |
| 20.01.2026 | 7,20 | 7,23 | 6,95 | 6,96 | -3,73% | 49.889,00 |
| 16.01.2026 | 7,15 | 7,31 | 7,15 | 7,23 | -0,55% | 66.058,00 |
| 15.01.2026 | 7,10 | 7,27 | 7,06 | 7,27 | 2,97% | 44.464,00 |
| 14.01.2026 | 7,06 | 7,19 | 6,96 | 7,06 | 0,00% | 32.335,00 |
| 13.01.2026 | 7,11 | 7,20 | 6,99 | 7,06 | -0,84% | 37.926,00 |
| 12.01.2026 | 6,98 | 7,16 | 6,96 | 7,12 | 0,99% | 36.932,00 |
| 09.01.2026 | 6,96 | 7,09 | 6,93 | 7,05 | 1,29% | 26.060,00 |
| 08.01.2026 | 6,93 | 7,02 | 6,80 | 6,96 | 1,61% | 41.223,00 |
| 07.01.2026 | 6,90 | 7,02 | 6,84 | 6,85 | -1,01% | 38.383,00 |
| 06.01.2026 | 6,87 | 7,03 | 6,86 | 6,92 | 0,29% | 25.829,00 |
| 05.01.2026 | 6,90 | 7,05 | 6,85 | 6,90 | 0,58% | 41.571,00 |
| 02.01.2026 | 7,05 | 7,16 | 6,85 | 6,86 | -2,63% | 46.511,00 |
| 31.12.2025 | 6,93 | 7,15 | 6,93 | 7,05 | 1,37% | 110.643,00 |
| 30.12.2025 | 6,85 | 7,06 | 6,85 | 6,95 | 1,91% | 65.286,00 |
| 29.12.2025 | 6,70 | 6,87 | 6,66 | 6,82 | 0,89% | 157.942,00 |
| 26.12.2025 | 6,73 | 6,85 | 6,66 | 6,76 | 0,15% | 59.188,00 |
| 24.12.2025 | 6,81 | 6,94 | 6,72 | 6,75 | -1,03% | 40.734,00 |
| 23.12.2025 | 6,65 | 6,90 | 6,65 | 6,82 | 2,40% | 78.383,00 |
| 22.12.2025 | 6,80 | 6,82 | 6,61 | 6,66 | -0,60% | 158.462,00 |
| 19.12.2025 | 7,01 | 7,10 | 6,64 | 6,70 | -4,96% | 145.133,00 |
| 18.12.2025 | 6,90 | 7,10 | 6,87 | 7,05 | 2,77% | 64.032,00 |
| 17.12.2025 | 6,96 | 7,05 | 6,82 | 6,86 | -2,97% | 184.053,00 |
| 16.12.2025 | 6,94 | 7,13 | 6,88 | 7,07 | 2,02% | 142.358,00 |
| 15.12.2025 | 7,39 | 7,48 | 6,91 | 6,93 | -10,23% | 282.167,00 |
| 12.12.2025 | 7,79 | 7,95 | 7,70 | 7,72 | -0,26% | 163.017,00 |
| 11.12.2025 | 7,70 | 7,84 | 7,57 | 7,74 | 0,52% | 155.828,00 |
| 10.12.2025 | 7,80 | 7,90 | 7,69 | 7,70 | -1,79% | 230.300,00 |
| 09.12.2025 | 7,77 | 7,92 | 7,77 | 7,84 | 0,64% | 102.169,00 |
| 08.12.2025 | 7,83 | 7,97 | 7,73 | 7,79 | -1,14% | 84.808,00 |
| 05.12.2025 | 7,90 | 7,97 | 7,79 | 7,88 | -0,25% | 72.834,00 |
| 04.12.2025 | 7,83 | 7,95 | 7,69 | 7,90 | 1,41% | 68.276,00 |
| 03.12.2025 | 7,64 | 7,85 | 7,64 | 7,79 | 2,10% | 89.577,00 |
| 02.12.2025 | 7,60 | 7,84 | 7,60 | 7,63 | -0,26% | 85.541,00 |
| 01.12.2025 | 7,63 | 7,68 | 7,56 | 7,65 | -0,91% | 73.042,00 |
| 28.11.2025 | 7,70 | 7,80 | 7,64 | 7,72 | 0,52% | 43.125,00 |
| 26.11.2025 | 7,68 | 7,75 | 7,58 | 7,68 | 0,39% | 52.076,00 |
| 25.11.2025 | 7,63 | 7,65 | 7,55 | 7,65 | 1,06% | 45.562,00 |
| 24.11.2025 | 7,40 | 7,61 | 7,40 | 7,57 | 2,44% | 38.419,00 |
| 21.11.2025 | 7,38 | 7,45 | 7,31 | 7,39 | 1,65% | 28.405,00 |
| 20.11.2025 | 7,45 | 7,60 | 7,27 | 7,27 | -1,62% | 61.052,00 |
| 19.11.2025 | 7,60 | 7,60 | 7,31 | 7,39 | -1,99% | 35.217,00 |
| 18.11.2025 | 7,40 | 7,57 | 7,29 | 7,54 | 1,62% | 58.492,00 |
| 17.11.2025 | 7,80 | 7,90 | 7,32 | 7,42 | -4,63% | 227.415,00 |
| 14.11.2025 | 7,85 | 7,90 | 7,51 | 7,78 | -0,26% | 112.230,00 |
| 13.11.2025 | 8,00 | 8,08 | 7,74 | 7,80 | -2,38% | 66.060,00 |
| 12.11.2025 | 7,98 | 8,14 | 7,98 | 7,99 | -0,50% | 61.071,00 |
| 11.11.2025 | 7,94 | 8,06 | 7,85 | 8,03 | 2,42% | 181.021,00 |
| 10.11.2025 | 7,66 | 7,97 | 7,30 | 7,84 | 1,29% | 271.007,00 |
| 07.11.2025 | 7,57 | 7,76 | 7,52 | 7,74 | 2,25% | 86.338,00 |
| 06.11.2025 | 7,61 | 7,67 | 7,50 | 7,57 | -1,94% | 56.329,00 |
| 05.11.2025 | 7,54 | 7,84 | 7,45 | 7,72 | 3,35% | 85.192,00 |
| 04.11.2025 | 7,49 | 7,60 | 7,35 | 7,47 | -0,13% | 68.666,00 |
| 03.11.2025 | 7,74 | 7,76 | 7,38 | 7,48 | -4,83% | 104.892,00 |
| 31.10.2025 | 7,68 | 7,86 | 7,61 | 7,86 | 2,88% | 47.833,00 |
| 30.10.2025 | 7,85 | 7,85 | 7,60 | 7,64 | -2,80% | 70.404,00 |
| 29.10.2025 | 7,85 | 7,97 | 7,77 | 7,86 | -0,51% | 166.251,00 |
| 28.10.2025 | 7,88 | 7,99 | 7,71 | 7,90 | 0,13% | 160.341,00 |
| 27.10.2025 | 7,70 | 7,90 | 7,60 | 7,89 | 2,47% | 213.939,00 |
| 24.10.2025 | 7,65 | 7,91 | 7,61 | 7,70 | 1,32% | 229.634,00 |
| 23.10.2025 | 7,59 | 7,76 | 7,57 | 7,60 | -0,52% | 113.732,00 |
| 22.10.2025 | 7,61 | 7,64 | 7,50 | 7,64 | 0,92% | 71.020,00 |