6,318$
1,00%
Echtzeit-Aktienkurs DMC Global Inc.
Bid:
Ask:
Aktienkurse zur DMC Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 6,18 | 6,26 | 6,15 | 6,20 | -0,83% | - |
| 08.07.2026 | 6,29 | 6,40 | 6,18 | 6,26 | -0,56% | 142.199,00 |
| 07.07.2026 | 6,30 | 6,47 | 6,11 | 6,29 | -0,79% | 180.491,00 |
| 06.07.2026 | 6,12 | 6,35 | 6,03 | 6,34 | 3,59% | 203.078,00 |
| 02.07.2026 | 6,32 | 6,64 | 6,10 | 6,12 | -2,24% | 330.529,00 |
| 01.07.2026 | 5,86 | 6,28 | 5,82 | 6,26 | 7,84% | 313.901,00 |
| 30.06.2026 | 5,93 | 5,96 | 5,55 | 5,81 | -1,78% | 681.460,00 |
| 29.06.2026 | 6,12 | 6,32 | 5,89 | 5,91 | -2,31% | 596.655,00 |
| 26.06.2026 | 6,03 | 6,12 | 5,57 | 6,05 | 0,33% | 3.572.127,00 |
| 25.06.2026 | 6,21 | 6,27 | 5,92 | 6,03 | -2,43% | 528.371,00 |
| 24.06.2026 | 6,70 | 6,70 | 6,01 | 6,18 | -7,07% | 420.498,00 |
| 23.06.2026 | 6,95 | 7,12 | 6,64 | 6,65 | -5,47% | 271.277,00 |
| 22.06.2026 | 6,97 | 7,10 | 6,93 | 7,04 | -0,72% | 207.579,00 |
| 19.06.2026 | 7,02 | 7,10 | 7,02 | 7,09 | 0,79% | - |
| 18.06.2026 | 7,21 | 7,23 | 6,79 | 7,03 | -1,40% | 195.807,00 |
| 17.06.2026 | 6,94 | 7,27 | 6,90 | 7,13 | 3,33% | 316.325,00 |
| 16.06.2026 | 6,88 | 7,08 | 6,85 | 6,90 | 0,00% | 240.400,00 |
| 15.06.2026 | 7,06 | 7,08 | 6,75 | 6,90 | -2,75% | 282.593,00 |
| 12.06.2026 | 7,01 | 7,19 | 7,00 | 7,10 | 0,64% | 140.547,00 |
| 11.06.2026 | 6,89 | 7,14 | 6,89 | 7,05 | 2,32% | 229.664,00 |
| 10.06.2026 | 6,79 | 7,03 | 6,77 | 6,89 | 1,10% | 194.781,00 |
| 09.06.2026 | 7,07 | 7,18 | 6,70 | 6,82 | -2,57% | 196.220,00 |
| 08.06.2026 | 6,67 | 7,02 | 6,67 | 7,00 | 3,78% | 210.015,00 |
| 05.06.2026 | 6,76 | 6,94 | 6,63 | 6,74 | -0,15% | 335.475,00 |
| 04.06.2026 | 6,77 | 6,77 | 6,54 | 6,75 | 0,67% | 344.117,00 |
| 03.06.2026 | 6,80 | 6,93 | 6,70 | 6,71 | -1,40% | 271.749,00 |
| 02.06.2026 | 6,81 | 7,01 | 6,75 | 6,80 | 0,29% | 168.864,00 |
| 01.06.2026 | 6,86 | 7,03 | 6,67 | 6,78 | -0,44% | 212.317,00 |
| 29.05.2026 | 7,23 | 7,30 | 6,78 | 6,81 | -6,07% | 556.834,00 |
| 28.05.2026 | 7,19 | 7,26 | 6,90 | 7,25 | 0,97% | 186.595,00 |
| 27.05.2026 | 7,25 | 7,25 | 6,95 | 7,18 | -0,69% | 189.086,00 |
| 26.05.2026 | 6,95 | 7,25 | 6,93 | 7,23 | 4,78% | 233.711,00 |
| 22.05.2026 | 6,85 | 6,92 | 6,77 | 6,90 | 0,88% | 156.109,00 |
| 21.05.2026 | 6,93 | 7,02 | 6,75 | 6,84 | -1,44% | 169.545,00 |
| 20.05.2026 | 6,88 | 7,10 | 6,88 | 6,94 | 0,29% | 161.564,00 |
| 19.05.2026 | 7,01 | 7,11 | 6,84 | 6,92 | -3,08% | 150.568,00 |
| 18.05.2026 | 6,96 | 7,24 | 6,92 | 7,14 | 3,03% | 144.388,00 |
| 15.05.2026 | 7,38 | 7,38 | 6,92 | 6,93 | -5,97% | 147.606,00 |
| 14.05.2026 | 7,41 | 7,63 | 7,37 | 7,37 | -0,14% | 149.107,00 |
| 13.05.2026 | 7,40 | 7,49 | 7,25 | 7,38 | -1,86% | 188.431,00 |
| 12.05.2026 | 7,22 | 7,57 | 7,12 | 7,52 | 4,59% | 204.320,00 |
| 11.05.2026 | 7,51 | 7,53 | 7,19 | 7,19 | -3,36% | 178.166,00 |
| 08.05.2026 | 7,25 | 7,63 | 7,17 | 7,44 | 1,50% | 214.963,00 |
| 07.05.2026 | 7,38 | 7,41 | 6,92 | 7,33 | -0,81% | 259.081,00 |
| 06.05.2026 | 7,54 | 7,54 | 7,20 | 7,39 | -3,27% | 339.846,00 |
| 05.05.2026 | 7,72 | 8,14 | 7,53 | 7,64 | -1,55% | 424.963,00 |
| 04.05.2026 | 8,47 | 8,59 | 7,56 | 7,76 | -7,73% | 487.991,00 |
| 01.05.2026 | 7,50 | 8,56 | 7,10 | 8,41 | 36,08% | 2.009.820,00 |
| 30.04.2026 | 6,21 | 6,39 | 6,15 | 6,18 | -2,06% | 229.911,00 |
| 29.04.2026 | 6,42 | 6,50 | 6,15 | 6,31 | -1,25% | 266.783,00 |
| 28.04.2026 | 6,47 | 6,56 | 6,24 | 6,39 | -0,93% | 297.391,00 |
| 27.04.2026 | 6,40 | 6,46 | 6,14 | 6,45 | 0,62% | 271.079,00 |
| 24.04.2026 | 5,65 | 6,45 | 5,58 | 6,41 | 13,25% | 644.391,00 |
| 23.04.2026 | 5,70 | 5,88 | 5,52 | 5,66 | -0,44% | 245.070,00 |
| 22.04.2026 | 5,35 | 5,74 | 5,34 | 5,69 | 6,26% | 453.445,00 |
| 21.04.2026 | 5,27 | 5,45 | 5,25 | 5,35 | 1,33% | 188.198,00 |
| 20.04.2026 | 5,20 | 5,42 | 5,10 | 5,28 | 1,93% | 413.555,00 |
| 17.04.2026 | 5,25 | 5,36 | 5,10 | 5,18 | -3,18% | 246.064,00 |
| 16.04.2026 | 5,37 | 5,42 | 5,31 | 5,35 | 0,19% | 222.146,00 |
| 15.04.2026 | 5,29 | 5,41 | 5,20 | 5,34 | 0,56% | 279.890,00 |
| 14.04.2026 | 5,23 | 5,43 | 5,17 | 5,31 | 2,31% | 237.672,00 |
| 13.04.2026 | 5,10 | 5,25 | 5,10 | 5,19 | 1,96% | 299.319,00 |
| 10.04.2026 | 5,22 | 5,22 | 5,03 | 5,09 | -1,93% | 143.353,00 |
| 09.04.2026 | 5,26 | 5,34 | 5,16 | 5,19 | -2,17% | 213.883,00 |
| 08.04.2026 | 5,48 | 5,48 | 5,23 | 5,31 | -2,12% | 250.778,00 |
| 07.04.2026 | 5,47 | 5,65 | 5,30 | 5,42 | -0,73% | 387.551,00 |
| 06.04.2026 | 5,65 | 5,73 | 5,41 | 5,46 | -1,62% | 368.584,00 |
| 02.04.2026 | 5,27 | 5,55 | 5,21 | 5,55 | 4,91% | 288.659,00 |
| 01.04.2026 | 5,25 | 5,37 | 5,17 | 5,29 | 1,54% | 242.601,00 |
| 31.03.2026 | 5,13 | 5,35 | 5,13 | 5,21 | 2,76% | 249.620,00 |
| 30.03.2026 | 5,29 | 5,32 | 5,05 | 5,07 | -2,50% | 229.285,00 |
| 27.03.2026 | 5,25 | 5,33 | 5,15 | 5,20 | -0,57% | 198.874,00 |
| 26.03.2026 | 5,04 | 5,35 | 5,04 | 5,23 | 4,39% | 270.913,00 |
| 25.03.2026 | 5,00 | 5,07 | 4,95 | 5,01 | 2,45% | 390.684,00 |
| 24.03.2026 | 4,92 | 4,99 | 4,81 | 4,89 | 0,62% | 188.938,00 |
| 23.03.2026 | 4,86 | 4,96 | 4,73 | 4,86 | 2,32% | 308.972,00 |
| 20.03.2026 | 4,86 | 4,90 | 4,71 | 4,75 | -2,06% | 357.429,00 |
| 19.03.2026 | 4,85 | 4,90 | 4,73 | 4,85 | -1,02% | 233.114,00 |
| 18.03.2026 | 5,05 | 5,08 | 4,82 | 4,90 | -2,78% | 359.492,00 |
| 17.03.2026 | 4,91 | 5,24 | 4,87 | 5,04 | 4,13% | 468.594,00 |
| 16.03.2026 | 4,83 | 4,94 | 4,73 | 4,84 | 2,33% | 257.054,00 |
| 13.03.2026 | 4,91 | 4,97 | 4,69 | 4,73 | -2,57% | 300.625,00 |
| 12.03.2026 | 4,90 | 4,98 | 4,73 | 4,86 | -0,92% | 484.760,00 |
| 11.03.2026 | 5,10 | 5,16 | 4,84 | 4,90 | -4,30% | 502.057,00 |
| 10.03.2026 | 5,26 | 5,40 | 5,06 | 5,12 | -2,66% | 341.729,00 |
| 09.03.2026 | 5,42 | 5,49 | 5,07 | 5,26 | -3,13% | 444.320,00 |
| 06.03.2026 | 5,56 | 5,65 | 5,41 | 5,43 | -3,04% | 399.140,00 |
| 05.03.2026 | 5,63 | 5,70 | 5,52 | 5,60 | -1,58% | 268.849,00 |
| 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 |