7,556$
0,07%
Echtzeit-Aktienkurs DMC Global Inc.
Bid:
Ask:
Aktienkurse zur DMC Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 7,72 | 7,89 | 7,39 | 7,55 | -2,33% | 135.148,00 |
| 23.06.2025 | 7,87 | 7,91 | 7,63 | 7,73 | -1,15% | 163.858,00 |
| 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% | 109.168,00 |
| 16.06.2025 | 7,86 | 8,30 | 7,76 | 8,10 | 2,92% | 175.060,00 |
| 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% | 142.005,00 |
| 11.06.2025 | 7,80 | 8,00 | 7,76 | 7,99 | 2,70% | 115.724,00 |
| 10.06.2025 | 7,62 | 8,04 | 7,62 | 7,78 | 2,50% | 138.755,00 |
| 09.06.2025 | 7,22 | 7,67 | 7,22 | 7,59 | 5,56% | 140.824,00 |
| 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% | 117.955,00 |
| 04.06.2025 | 7,05 | 7,25 | 7,00 | 7,05 | 0,43% | 88.727,00 |
| 03.06.2025 | 6,69 | 7,13 | 6,60 | 7,02 | 5,88% | 361.736,00 |
| 02.06.2025 | 6,54 | 6,63 | 6,26 | 6,63 | 2,63% | 220.628,00 |
| 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% | 190.013,00 |
| 28.05.2025 | 6,80 | 6,89 | 6,72 | 6,79 | 0,00% | 110.104,00 |
| 27.05.2025 | 6,84 | 6,88 | 6,72 | 6,79 | -0,29% | 149.922,00 |
| 23.05.2025 | 6,48 | 6,82 | 6,48 | 6,81 | 3,18% | 107.320,00 |
| 22.05.2025 | 6,46 | 6,62 | 6,30 | 6,60 | 1,85% | 174.325,00 |
| 21.05.2025 | 6,83 | 6,90 | 6,43 | 6,48 | -6,36% | 156.609,00 |
| 20.05.2025 | 6,72 | 6,94 | 6,66 | 6,92 | 2,82% | 158.414,00 |
| 19.05.2025 | 6,86 | 6,86 | 6,62 | 6,73 | -2,89% | 153.618,00 |
| 16.05.2025 | 6,85 | 6,98 | 6,75 | 6,93 | 1,61% | 224.228,00 |
| 15.05.2025 | 7,01 | 7,04 | 6,76 | 6,82 | -3,13% | 199.017,00 |
| 14.05.2025 | 7,08 | 7,27 | 6,95 | 7,04 | -0,98% | 159.517,00 |
| 13.05.2025 | 7,00 | 7,18 | 6,99 | 7,11 | 2,60% | 161.455,00 |
| 12.05.2025 | 7,26 | 7,33 | 6,92 | 6,93 | 0,00% | 202.457,00 |
| 09.05.2025 | 6,89 | 7,02 | 6,72 | 6,93 | 1,61% | 216.193,00 |
| 08.05.2025 | 6,74 | 7,06 | 6,74 | 6,82 | 1,79% | 244.989,00 |
| 07.05.2025 | 6,84 | 6,90 | 6,64 | 6,70 | -0,89% | 137.727,00 |
| 06.05.2025 | 6,93 | 7,16 | 6,70 | 6,76 | -3,29% | 232.294,00 |
| 05.05.2025 | 7,23 | 7,54 | 6,96 | 6,99 | -5,28% | 198.971,00 |
| 02.05.2025 | 7,08 | 7,68 | 7,05 | 7,38 | 14,42% | 647.827,00 |
| 01.05.2025 | 6,40 | 6,72 | 6,33 | 6,45 | -0,62% | 200.924,00 |
| 30.04.2025 | 6,68 | 6,72 | 6,44 | 6,49 | -4,56% | 206.946,00 |
| 29.04.2025 | 6,83 | 7,02 | 6,70 | 6,80 | -0,58% | 192.251,00 |
| 28.04.2025 | 6,80 | 6,97 | 6,66 | 6,84 | 0,29% | 136.884,00 |
| 25.04.2025 | 6,50 | 6,86 | 6,50 | 6,82 | 3,33% | 352.367,00 |
| 24.04.2025 | 6,47 | 6,82 | 6,47 | 6,60 | 2,64% | 363.244,00 |
| 23.04.2025 | 6,58 | 6,90 | 6,39 | 6,43 | -0,92% | 157.284,00 |
| 22.04.2025 | 6,40 | 6,61 | 6,25 | 6,49 | 3,84% | 161.607,00 |
| 21.04.2025 | 6,43 | 6,53 | 6,11 | 6,25 | -3,40% | 178.298,00 |
| 17.04.2025 | 6,29 | 6,57 | 6,29 | 6,47 | 3,03% | 209.221,00 |
| 16.04.2025 | 6,19 | 6,41 | 6,15 | 6,28 | 1,13% | 161.636,00 |
| 15.04.2025 | 6,33 | 6,53 | 6,11 | 6,21 | -2,05% | 143.454,00 |
| 14.04.2025 | 6,62 | 6,62 | 6,10 | 6,34 | -3,35% | 283.783,00 |
| 11.04.2025 | 6,54 | 6,64 | 6,19 | 6,56 | 1,08% | 127.099,00 |
| 10.04.2025 | 6,43 | 6,56 | 6,02 | 6,49 | -1,37% | 237.405,00 |
| 09.04.2025 | 6,28 | 6,90 | 6,08 | 6,58 | 3,62% | 294.399,00 |
| 08.04.2025 | 6,86 | 7,37 | 6,07 | 6,35 | -3,79% | 294.317,00 |
| 07.04.2025 | 6,70 | 7,01 | 6,26 | 6,60 | -5,98% | 359.612,00 |
| 04.04.2025 | 7,32 | 7,35 | 6,41 | 7,02 | -9,24% | 403.264,00 |
| 03.04.2025 | 8,19 | 8,30 | 7,46 | 7,74 | -9,21% | 225.559,00 |
| 02.04.2025 | 8,47 | 8,74 | 8,46 | 8,52 | -0,70% | 135.917,00 |
| 01.04.2025 | 8,36 | 8,89 | 8,27 | 8,58 | 1,90% | 201.416,00 |
| 31.03.2025 | 8,36 | 8,72 | 8,29 | 8,42 | 0,36% | 170.218,00 |
| 28.03.2025 | 8,88 | 8,97 | 8,29 | 8,39 | -6,05% | 128.767,00 |
| 27.03.2025 | 9,06 | 9,20 | 8,88 | 8,93 | -0,56% | 124.105,00 |
| 26.03.2025 | 8,91 | 9,19 | 8,90 | 8,98 | 1,93% | 235.026,00 |
| 25.03.2025 | 9,02 | 9,19 | 8,76 | 8,81 | -1,56% | 131.416,00 |
| 24.03.2025 | 8,81 | 9,00 | 8,77 | 8,95 | 2,05% | 107.752,00 |
| 21.03.2025 | 8,46 | 8,82 | 8,44 | 8,77 | 2,69% | 206.128,00 |
| 20.03.2025 | 8,55 | 8,77 | 8,46 | 8,54 | -0,58% | 138.001,00 |
| 19.03.2025 | 8,29 | 8,78 | 8,29 | 8,59 | 3,74% | 225.335,00 |
| 18.03.2025 | 8,34 | 8,43 | 8,16 | 8,28 | -0,42% | 138.447,00 |
| 17.03.2025 | 8,08 | 8,47 | 8,08 | 8,32 | 2,78% | 143.941,00 |
| 14.03.2025 | 8,09 | 8,33 | 8,03 | 8,09 | 1,13% | 127.151,00 |
| 13.03.2025 | 8,12 | 8,41 | 7,80 | 8,00 | -0,99% | 161.564,00 |
| 12.03.2025 | 8,00 | 8,24 | 7,89 | 8,08 | 1,76% | 157.309,00 |
| 11.03.2025 | 7,91 | 8,15 | 7,73 | 7,94 | 0,00% | 226.631,00 |
| 10.03.2025 | 8,21 | 8,42 | 7,92 | 7,94 | -3,76% | 187.065,00 |
| 07.03.2025 | 8,21 | 8,50 | 8,16 | 8,25 | -0,24% | 99.902,00 |
| 06.03.2025 | 8,22 | 8,39 | 8,05 | 8,27 | -0,36% | 110.641,00 |
| 05.03.2025 | 8,08 | 8,40 | 8,01 | 8,30 | 2,72% | 133.535,00 |
| 04.03.2025 | 8,05 | 8,27 | 7,61 | 8,08 | -1,34% | 192.810,00 |
| 03.03.2025 | 8,53 | 8,64 | 8,16 | 8,19 | -3,42% | 443.695,00 |
| 28.02.2025 | 8,51 | 8,87 | 8,35 | 8,48 | -0,24% | 230.968,00 |
| 27.02.2025 | 8,92 | 9,02 | 8,39 | 8,50 | -4,06% | 300.330,00 |
| 26.02.2025 | 9,08 | 9,14 | 8,78 | 8,86 | -2,10% | 317.787,00 |
| 25.02.2025 | 9,34 | 9,92 | 8,77 | 9,05 | 8,64% | 746.668,00 |
| 24.02.2025 | 8,51 | 8,56 | 8,25 | 8,33 | -1,30% | 279.251,00 |
| 21.02.2025 | 8,68 | 8,84 | 8,36 | 8,44 | -1,86% | 175.048,00 |
| 20.02.2025 | 8,61 | 8,80 | 8,59 | 8,60 | 0,00% | 143.529,00 |
| 19.02.2025 | 8,71 | 8,92 | 8,55 | 8,60 | -3,37% | 161.756,00 |
| 18.02.2025 | 8,75 | 9,30 | 8,75 | 8,90 | 2,71% | 272.496,00 |
| 17.02.2025 | 8,64 | 8,67 | 8,63 | 8,67 | 0,76% | - |
| 14.02.2025 | 8,73 | 8,94 | 8,51 | 8,60 | -1,04% | 152.490,00 |
| 13.02.2025 | 8,51 | 8,80 | 8,40 | 8,69 | 2,36% | 193.724,00 |
| 12.02.2025 | 8,25 | 9,07 | 8,25 | 8,49 | 1,19% | 311.885,00 |
| 11.02.2025 | 8,52 | 8,64 | 8,30 | 8,39 | -1,99% | 220.909,00 |
| 10.02.2025 | 8,81 | 9,13 | 8,50 | 8,56 | 8,08% | 572.126,00 |
| 07.02.2025 | 7,91 | 8,04 | 7,87 | 7,92 | 0,13% | 181.793,00 |
| 06.02.2025 | 8,01 | 8,10 | 7,77 | 7,91 | -1,25% | 116.896,00 |
| 05.02.2025 | 8,36 | 8,42 | 7,99 | 8,01 | -3,73% | 114.787,00 |
| 04.02.2025 | 8,20 | 8,55 | 8,03 | 8,32 | 1,34% | 164.082,00 |
| 03.02.2025 | 8,03 | 8,21 | 7,75 | 8,21 | 0,86% | 153.365,00 |
| 31.01.2025 | 8,47 | 8,55 | 8,00 | 8,14 | -3,78% | 288.818,00 |