6,714$
-1,98%
Echtzeit-Aktienkurs DMC Global Inc.
Bid:
Ask:
Aktienkurse zur DMC Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 6,86 | 7,06 | 6,86 | 6,92 | 1,01% | - |
| 08.09.2026 | 6,97 | 7,06 | 6,80 | 6,85 | -1,72% | 107.769,00 |
| 04.09.2026 | 6,91 | 7,00 | 6,85 | 6,97 | 0,72% | 48.949,00 |
| 03.09.2026 | 6,84 | 6,99 | 6,71 | 6,92 | 1,17% | 75.064,00 |
| 02.09.2026 | 6,66 | 6,93 | 6,66 | 6,84 | 2,40% | 64.057,00 |
| 01.09.2026 | 6,94 | 6,94 | 6,68 | 6,68 | -4,71% | 69.030,00 |
| 31.08.2026 | 6,85 | 7,11 | 6,85 | 7,01 | 2,19% | 71.926,00 |
| 28.08.2026 | 6,99 | 7,07 | 6,86 | 6,86 | -2,42% | 66.401,00 |
| 27.08.2026 | 6,64 | 7,04 | 6,56 | 7,03 | 6,03% | 101.429,00 |
| 26.08.2026 | 6,85 | 6,90 | 6,62 | 6,63 | -3,49% | 111.854,00 |
| 25.08.2026 | 6,76 | 6,92 | 6,60 | 6,87 | 1,48% | 70.102,00 |
| 24.08.2026 | 7,01 | 7,05 | 6,75 | 6,77 | -3,42% | 72.844,00 |
| 21.08.2026 | 7,04 | 7,20 | 6,90 | 7,01 | 0,29% | 83.040,00 |
| 20.08.2026 | 7,35 | 7,35 | 6,82 | 6,99 | -3,19% | 145.871,00 |
| 19.08.2026 | 7,08 | 7,27 | 6,91 | 7,22 | 1,62% | 105.723,00 |
| 18.08.2026 | 7,21 | 7,28 | 7,02 | 7,11 | -3,46% | 88.079,00 |
| 17.08.2026 | 7,55 | 7,73 | 7,29 | 7,36 | -2,52% | 109.727,00 |
| 14.08.2026 | 7,52 | 7,64 | 7,43 | 7,55 | 1,07% | 68.366,00 |
| 13.08.2026 | 7,47 | 7,67 | 7,44 | 7,47 | -1,19% | 94.700,00 |
| 12.08.2026 | 7,69 | 7,78 | 7,40 | 7,56 | -1,05% | 113.072,00 |
| 11.08.2026 | 7,48 | 7,70 | 7,44 | 7,64 | 2,55% | 83.045,00 |
| 10.08.2026 | 7,65 | 7,73 | 7,44 | 7,45 | -2,74% | 121.530,00 |
| 07.08.2026 | 7,45 | 7,85 | 7,28 | 7,66 | 1,86% | 170.763,00 |
| 06.08.2026 | 7,16 | 7,67 | 7,13 | 7,52 | 3,44% | 285.321,00 |
| 05.08.2026 | 7,33 | 7,40 | 6,92 | 7,27 | -0,55% | 250.057,00 |
| 04.08.2026 | 7,00 | 7,58 | 7,00 | 7,31 | 1,11% | 281.302,00 |
| 03.08.2026 | 6,74 | 7,60 | 6,63 | 7,23 | 7,27% | 511.365,00 |
| 31.07.2026 | 6,31 | 6,82 | 6,20 | 6,74 | 8,19% | 241.474,00 |
| 30.07.2026 | 7,00 | 7,36 | 6,06 | 6,23 | 14,94% | 842.479,00 |
| 29.07.2026 | 5,48 | 5,66 | 5,28 | 5,42 | -1,00% | 548.059,00 |
| 28.07.2026 | 5,67 | 5,67 | 5,30 | 5,48 | -3,95% | 299.689,00 |
| 27.07.2026 | 5,91 | 6,02 | 5,67 | 5,70 | -3,88% | 119.731,00 |
| 24.07.2026 | 6,16 | 6,19 | 5,91 | 5,93 | -4,05% | 159.382,00 |
| 23.07.2026 | 6,52 | 6,64 | 6,12 | 6,18 | -6,22% | 114.644,00 |
| 22.07.2026 | 6,40 | 6,70 | 6,40 | 6,59 | 3,13% | 119.120,00 |
| 21.07.2026 | 6,23 | 6,49 | 6,17 | 6,39 | 2,40% | 160.622,00 |
| 20.07.2026 | 6,26 | 6,35 | 6,18 | 6,24 | -0,32% | 142.656,00 |
| 17.07.2026 | 6,22 | 6,28 | 6,07 | 6,26 | -0,16% | 151.604,00 |
| 16.07.2026 | 6,26 | 6,36 | 6,15 | 6,27 | -0,79% | 101.712,00 |
| 15.07.2026 | 6,56 | 6,64 | 6,28 | 6,32 | -2,77% | 154.284,00 |
| 14.07.2026 | 6,54 | 6,66 | 6,46 | 6,50 | -0,91% | 156.302,00 |
| 13.07.2026 | 6,50 | 6,84 | 6,44 | 6,56 | 1,39% | 273.455,00 |
| 10.07.2026 | 6,44 | 6,59 | 6,37 | 6,47 | 1,09% | 147.420,00 |
| 09.07.2026 | 6,24 | 6,43 | 6,13 | 6,40 | 2,32% | 147.390,00 |
| 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 |