5,532$
1,87%
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% | 812,00 |
| 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 | -1,06% | 157.182,00 |
| 19.01.2026 | 8,40 | 8,47 | 8,40 | 8,47 | 0,35% | - |
| 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% | 356.085,00 |
| 13.01.2026 | 7,44 | 8,04 | 7,44 | 8,01 | 8,10% | 205.519,00 |
| 12.01.2026 | 7,44 | 7,52 | 7,31 | 7,41 | 0,41% | 126.928,00 |
| 09.01.2026 | 7,25 | 7,43 | 7,05 | 7,38 | 1,93% | 129.813,00 |
| 08.01.2026 | 6,91 | 7,26 | 6,86 | 7,24 | 4,78% | 124.614,00 |
| 07.01.2026 | 7,06 | 7,06 | 6,84 | 6,91 | -1,43% | 124.122,00 |
| 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 |
| 02.01.2026 | 6,75 | 6,86 | 6,56 | 6,85 | 2,39% | 109.966,00 |
| 31.12.2025 | 6,79 | 6,85 | 6,57 | 6,69 | -1,62% | 140.050,00 |
| 30.12.2025 | 6,70 | 6,83 | 6,65 | 6,80 | 1,49% | 141.336,00 |
| 29.12.2025 | 6,69 | 6,84 | 6,63 | 6,70 | 0,45% | 161.910,00 |
| 26.12.2025 | 6,60 | 6,74 | 6,55 | 6,67 | 1,21% | 159.875,00 |
| 24.12.2025 | 6,76 | 6,83 | 6,57 | 6,59 | -2,23% | 106.873,00 |
| 23.12.2025 | 6,51 | 6,77 | 6,44 | 6,74 | 3,22% | 214.974,00 |
| 22.12.2025 | 6,40 | 6,62 | 6,40 | 6,53 | 2,03% | 132.602,00 |
| 19.12.2025 | 6,36 | 6,53 | 6,33 | 6,40 | 0,16% | 390.272,00 |
| 18.12.2025 | 6,22 | 6,45 | 6,22 | 6,39 | 2,73% | 192.249,00 |
| 17.12.2025 | 6,20 | 6,25 | 6,08 | 6,22 | 0,65% | 138.984,00 |
| 16.12.2025 | 6,38 | 6,38 | 6,13 | 6,18 | -3,36% | 169.235,00 |
| 15.12.2025 | 6,70 | 6,70 | 6,37 | 6,40 | -3,83% | 136.376,00 |
| 12.12.2025 | 6,84 | 6,84 | 6,58 | 6,65 | -1,77% | 162.545,00 |
| 11.12.2025 | 6,77 | 6,85 | 6,64 | 6,77 | 0,00% | 101.397,00 |
| 10.12.2025 | 6,64 | 6,81 | 6,44 | 6,77 | 1,04% | 197.887,00 |
| 09.12.2025 | 6,36 | 6,73 | 6,32 | 6,70 | 5,85% | 256.661,00 |
| 08.12.2025 | 6,29 | 6,36 | 6,16 | 6,33 | 0,16% | 171.464,00 |
| 05.12.2025 | 6,28 | 6,42 | 6,22 | 6,32 | 1,77% | 202.876,00 |
| 04.12.2025 | 6,35 | 6,35 | 6,17 | 6,21 | -2,36% | 118.018,00 |
| 03.12.2025 | 5,88 | 6,37 | 5,88 | 6,36 | 8,16% | 225.742,00 |
| 02.12.2025 | 5,99 | 6,00 | 5,79 | 5,88 | -2,16% | 153.744,00 |
| 01.12.2025 | 6,20 | 6,26 | 5,97 | 6,01 | -3,22% | 168.621,00 |
| 28.11.2025 | 6,08 | 6,24 | 5,95 | 6,21 | 1,97% | 52.341,00 |
| 26.11.2025 | 6,12 | 6,19 | 6,06 | 6,09 | -1,46% | 156.836,00 |
| 25.11.2025 | 5,81 | 6,21 | 5,78 | 6,18 | 6,55% | 218.462,00 |
| 24.11.2025 | 5,70 | 6,00 | 5,55 | 5,80 | 2,47% | 304.341,00 |
| 21.11.2025 | 5,65 | 5,72 | 5,46 | 5,66 | 0,53% | 213.706,00 |
| 20.11.2025 | 5,59 | 6,03 | 5,59 | 5,63 | 1,62% | 238.128,00 |
| 19.11.2025 | 5,68 | 5,75 | 5,46 | 5,54 | -3,48% | 159.616,00 |
| 18.11.2025 | 5,70 | 5,78 | 5,49 | 5,74 | 0,26% | 263.689,00 |
| 17.11.2025 | 5,84 | 6,00 | 5,72 | 5,73 | -2,42% | 149.686,00 |
| 14.11.2025 | 5,86 | 5,94 | 5,70 | 5,87 | 0,03% | 208.867,00 |
| 13.11.2025 | 6,30 | 6,35 | 5,83 | 5,87 | -6,68% | 224.339,00 |
| 12.11.2025 | 6,11 | 6,29 | 6,03 | 6,29 | 2,70% | 203.261,00 |
| 11.11.2025 | 6,17 | 6,21 | 6,02 | 6,12 | -0,65% | 163.191,00 |
| 10.11.2025 | 6,09 | 6,24 | 5,99 | 6,16 | 1,99% | 168.152,00 |
| 07.11.2025 | 6,19 | 6,19 | 5,91 | 6,04 | -2,42% | 242.617,00 |
| 06.11.2025 | 6,39 | 6,39 | 6,18 | 6,19 | -1,28% | 263.427,00 |
| 05.11.2025 | 7,27 | 7,32 | 6,13 | 6,27 | -18,36% | 413.532,00 |
| 04.11.2025 | 7,88 | 8,10 | 7,60 | 7,68 | -4,22% | 134.367,00 |
| 03.11.2025 | 8,00 | 8,08 | 7,88 | 8,02 | -0,52% | 134.633,00 |
| 31.10.2025 | 8,45 | 8,45 | 7,82 | 8,06 | -4,73% | 118.135,00 |
| 30.10.2025 | 8,47 | 8,57 | 8,37 | 8,46 | -0,94% | 178.097,00 |
| 29.10.2025 | 8,54 | 8,60 | 8,37 | 8,54 | 0,59% | 177.004,00 |
| 28.10.2025 | 8,45 | 8,59 | 8,35 | 8,49 | -0,12% | 89.471,00 |
| 27.10.2025 | 8,43 | 8,60 | 8,30 | 8,50 | 0,95% | 230.811,00 |
| 24.10.2025 | 8,26 | 8,44 | 8,20 | 8,42 | 2,90% | 154.114,00 |
| 23.10.2025 | 7,87 | 8,21 | 7,80 | 8,18 | 6,82% | - |
| 22.10.2025 | 7,61 | 7,78 | 7,52 | 7,66 | 1,06% | 103.703,00 |
| 21.10.2025 | 7,54 | 7,64 | 7,38 | 7,58 | 0,93% | 149.975,00 |
| 20.10.2025 | 7,28 | 7,67 | 7,21 | 7,51 | 4,14% | 238.406,00 |
| 17.10.2025 | 7,56 | 7,59 | 7,18 | 7,21 | -4,49% | - |
| 16.10.2025 | 7,60 | 7,82 | 7,53 | 7,55 | -0,79% | 169.124,00 |
| 15.10.2025 | 7,87 | 7,99 | 7,36 | 7,61 | -2,44% | 178.709,00 |
| 14.10.2025 | 7,18 | 7,82 | 7,09 | 7,80 | 7,44% | 187.443,00 |