7,955$
-0,44%
Echtzeit-Aktienkurs DMC Global
Bid:
Ask:
Aktienkurse zur DMC Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,76 | 7,99 | 7,62 | 7,99 | 0,00% | 329.414,00 |
| 11.11.2026 | 7,84 | 8,12 | 7,81 | 7,99 | 2,57% | 268.457,00 |
| 10.11.2026 | 8,13 | 8,13 | 7,48 | 7,79 | -4,06% | 508.867,00 |
| 09.11.2026 | 7,15 | 8,19 | 7,15 | 8,12 | 15,83% | 804.458,00 |
| 06.11.2026 | 7,10 | 7,31 | 6,94 | 7,01 | -0,43% | 344.305,00 |
| 05.11.2026 | 7,90 | 7,90 | 7,01 | 7,04 | -10,77% | 680.265,00 |
| 04.11.2026 | 8,83 | 8,83 | 7,87 | 7,89 | -10,95% | 558.752,00 |
| 03.11.2026 | 9,29 | 9,61 | 8,83 | 8,86 | -4,11% | 597.643,00 |
| 02.11.2026 | 9,43 | 9,79 | 9,01 | 9,24 | -1,18% | 1.001.679,00 |
| 30.10.2026 | 8,52 | 9,47 | 8,51 | 9,35 | 10,26% | 1.330.034,00 |
| 29.10.2026 | 8,14 | 8,88 | 7,66 | 8,48 | 9,70% | 2.128.463,00 |
| 28.10.2026 | 6,62 | 7,74 | 6,62 | 7,73 | 44,49% | 7.717.432,00 |
| 27.10.2026 | 5,40 | 5,54 | 5,26 | 5,35 | -0,37% | 1.379.307,00 |
| 26.10.2026 | 5,49 | 5,53 | 5,26 | 5,37 | -2,19% | 299.854,00 |
| 23.10.2026 | 5,16 | 5,54 | 5,13 | 5,49 | 4,97% | 96.198,00 |
| 22.10.2026 | 5,43 | 5,43 | 5,06 | 5,23 | -4,47% | 220.458,00 |
| 21.10.2026 | 5,41 | 5,48 | 5,31 | 5,48 | 1,77% | 83.436,00 |
| 20.10.2026 | 5,27 | 5,40 | 5,02 | 5,38 | 1,51% | 105.485,00 |
| 19.10.2026 | 5,30 | 5,32 | 5,16 | 5,30 | -0,56% | 144.061,00 |
| 16.10.2026 | 5,28 | 5,42 | 5,25 | 5,33 | 1,81% | 68.467,00 |
| 15.10.2026 | 5,41 | 5,41 | 5,16 | 5,24 | -2,88% | 107.590,00 |
| 14.10.2026 | 5,50 | 5,50 | 5,31 | 5,39 | -2,71% | 88.994,00 |
| 13.10.2026 | 5,60 | 5,70 | 5,45 | 5,54 | -1,07% | 63.003,00 |
| 12.10.2026 | 5,66 | 5,71 | 5,56 | 5,60 | -1,06% | 79.585,00 |
| 09.10.2026 | 5,85 | 5,85 | 5,64 | 5,66 | -2,41% | 106.817,00 |
| 08.10.2026 | 5,77 | 5,87 | 5,71 | 5,80 | 0,00% | 83.783,00 |
| 07.10.2026 | 5,91 | 6,19 | 5,71 | 5,80 | -3,09% | 134.212,00 |
| 06.10.2026 | 5,91 | 6,05 | 5,74 | 5,99 | 2,31% | 80.097,00 |
| 05.10.2026 | 5,80 | 5,97 | 5,74 | 5,85 | 0,86% | 152.262,00 |
| 02.10.2026 | 5,69 | 5,82 | 5,65 | 5,80 | 3,11% | 123.121,00 |
| 01.10.2026 | 5,56 | 5,66 | 5,45 | 5,63 | 0,81% | 100.177,00 |
| 30.09.2026 | 5,64 | 5,79 | 5,55 | 5,58 | -1,59% | 110.492,00 |
| 29.09.2026 | 5,76 | 5,85 | 5,64 | 5,67 | -2,74% | 91.300,00 |
| 28.09.2026 | 5,91 | 5,91 | 5,80 | 5,83 | -1,35% | 102.036,00 |
| 25.09.2026 | 5,88 | 5,94 | 5,75 | 5,91 | 1,55% | 251.684,00 |
| 24.09.2026 | 5,90 | 5,96 | 5,80 | 5,82 | -1,85% | 183.404,00 |
| 23.09.2026 | 6,05 | 6,12 | 5,90 | 5,93 | -2,63% | 96.844,00 |
| 22.09.2026 | 6,06 | 6,20 | 6,06 | 6,09 | -0,16% | 62.742,00 |
| 21.09.2026 | 6,26 | 6,26 | 6,06 | 6,10 | -0,97% | 70.104,00 |
| 18.09.2026 | 6,25 | 6,25 | 6,00 | 6,16 | -1,91% | 241.246,00 |
| 17.09.2026 | 6,27 | 6,37 | 6,21 | 6,28 | 0,16% | 75.216,00 |
| 16.09.2026 | 6,35 | 6,41 | 6,16 | 6,27 | -1,23% | 94.307,00 |
| 15.09.2026 | 6,17 | 6,40 | 6,11 | 6,35 | 2,06% | 64.504,00 |
| 14.09.2026 | 6,29 | 6,43 | 6,11 | 6,22 | -2,20% | 116.011,00 |
| 11.09.2026 | 6,50 | 6,65 | 6,31 | 6,36 | -2,78% | 89.634,00 |
| 10.09.2026 | 6,72 | 6,82 | 6,41 | 6,54 | -2,65% | 54.946,00 |
| 09.09.2026 | 6,88 | 7,02 | 6,66 | 6,72 | -1,90% | 68.121,00 |
| 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 |