Echtzeit-Aktienkurs Desktop Metal
Bid:
Ask:
Aktienkurse zur Desktop Metal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 23,01 | 23,38 | 21,59 | 22,70 | 0,53% | 3.029.335,00 |
| 23.02.2021 | 21,69 | 23,39 | 19,12 | 22,58 | -5,84% | 4.993.356,00 |
| 22.02.2021 | 25,39 | 25,82 | 23,80 | 23,98 | -8,09% | 4.049.613,00 |
| 19.02.2021 | 27,06 | 28,15 | 25,86 | 26,09 | -0,61% | 3.944.943,00 |
| 18.02.2021 | 27,80 | 28,05 | 26,12 | 26,25 | -9,89% | 4.674.370,00 |
| 17.02.2021 | 31,50 | 31,50 | 28,50 | 29,13 | -8,22% | 4.212.465,00 |
| 16.02.2021 | 32,22 | 33,03 | 30,42 | 31,74 | 4,10% | 3.553.294,00 |
| 12.02.2021 | 29,50 | 31,22 | 29,16 | 30,49 | 4,17% | 3.505.002,00 |
| 11.02.2021 | 30,48 | 30,48 | 28,40 | 29,27 | -1,84% | 3.617.451,00 |
| 10.02.2021 | 31,10 | 31,10 | 28,36 | 29,82 | -2,20% | 4.767.010,00 |
| 09.02.2021 | 33,54 | 33,54 | 30,41 | 30,49 | -8,99% | 6.431.036,00 |
| 08.02.2021 | 32,60 | 34,94 | 32,40 | 33,50 | 7,20% | 5.621.227,00 |
| 05.02.2021 | 27,00 | 31,30 | 26,59 | 31,25 | 15,44% | 6.114.419,00 |
| 04.02.2021 | 26,00 | 28,00 | 25,89 | 27,07 | 5,66% | 426.653,00 |
| 03.02.2021 | 25,40 | 26,26 | 25,08 | 25,62 | 4,40% | 417.332,00 |
| 02.02.2021 | 24,48 | 25,45 | 24,15 | 24,54 | 2,46% | 361.909,00 |
| 01.02.2021 | 23,47 | 24,15 | 22,60 | 23,95 | 4,27% | 454.905,00 |
| 29.01.2021 | 24,10 | 24,50 | 22,35 | 22,97 | -4,53% | 531.703,00 |
| 28.01.2021 | 23,92 | 24,52 | 23,00 | 24,06 | 2,91% | 407.846,00 |
| 27.01.2021 | 24,95 | 26,11 | 23,14 | 23,38 | -11,17% | 531.461,00 |
| 26.01.2021 | 27,07 | 27,49 | 25,50 | 26,32 | 0,34% | 385.038,00 |
| 25.01.2021 | 25,98 | 28,53 | 24,99 | 26,23 | 4,71% | 858.056,00 |
| 22.01.2021 | 23,54 | 25,90 | 23,54 | 25,05 | 4,29% | 516.029,00 |
| 21.01.2021 | 25,12 | 25,35 | 23,01 | 24,02 | -3,65% | 540.736,00 |
| 20.01.2021 | 24,55 | 25,28 | 22,62 | 24,93 | 3,02% | 597.697,00 |
| 19.01.2021 | 25,00 | 26,29 | 24,09 | 24,20 | 1,89% | 853.443,00 |
| 15.01.2021 | 23,20 | 25,20 | 21,70 | 23,75 | 1,71% | 1.193.325,00 |
| 14.01.2021 | 20,30 | 23,78 | 19,49 | 23,35 | 16,75% | 1.169.912,00 |
| 13.01.2021 | 20,93 | 21,52 | 19,83 | 20,00 | -3,43% | 295.841,00 |
| 12.01.2021 | 20,20 | 20,90 | 19,85 | 20,71 | 1,62% | 343.293,00 |
| 11.01.2021 | 20,25 | 21,08 | 19,61 | 20,38 | -1,92% | 498.537,00 |
| 08.01.2021 | 20,82 | 22,34 | 19,05 | 20,78 | 2,36% | 921.201,00 |
| 07.01.2021 | 17,76 | 20,56 | 17,16 | 20,30 | 20,47% | 731.532,00 |
| 06.01.2021 | 16,68 | 18,21 | 16,56 | 16,85 | 3,18% | 290.828,00 |
| 05.01.2021 | 16,20 | 16,75 | 16,13 | 16,33 | 0,80% | 256.834,00 |
| 04.01.2021 | 17,10 | 17,20 | 15,96 | 16,20 | -5,81% | 404.563,00 |
| 31.12.2020 | 17,30 | 17,80 | 16,85 | 17,20 | 0,53% | 210.403,00 |
| 30.12.2020 | 17,23 | 17,60 | 16,77 | 17,11 | 0,06% | 224.127,00 |
| 29.12.2020 | 18,50 | 18,70 | 16,81 | 17,10 | -9,67% | 346.894,00 |
| 28.12.2020 | 19,28 | 19,30 | 17,59 | 18,93 | -1,41% | 480.720,00 |
| 24.12.2020 | 20,78 | 20,79 | 19,15 | 19,20 | -9,86% | 294.258,00 |
| 23.12.2020 | 20,66 | 21,98 | 20,40 | 21,30 | 6,45% | 631.251,00 |
| 22.12.2020 | 19,79 | 20,82 | 18,03 | 20,01 | 8,16% | 584.287,00 |
| 21.12.2020 | 16,02 | 18,72 | 15,75 | 18,50 | 14,98% | 578.236,00 |
| 18.12.2020 | 17,08 | 17,08 | 15,65 | 16,09 | -4,34% | 370.463,00 |
| 17.12.2020 | 17,30 | 17,50 | 16,30 | 16,82 | -1,81% | 247.611,00 |
| 16.12.2020 | 16,60 | 17,98 | 16,60 | 17,13 | 5,22% | 416.459,00 |
| 15.12.2020 | 17,39 | 17,85 | 15,84 | 16,28 | -4,63% | 364.877,00 |
| 14.12.2020 | 17,00 | 18,78 | 15,54 | 17,07 | 1,91% | 995.779,00 |
| 11.12.2020 | 19,75 | 21,95 | 16,65 | 16,75 | -11,28% | 1.018.938,00 |
| 10.12.2020 | 24,80 | 24,80 | 18,50 | 18,88 | 9,83% | 1.268.501,00 |
| 25.01.2019 | 17,25 | 17,31 | 17,15 | 17,19 | -0,35% | 1.923.088,00 |
| 24.01.2019 | 17,23 | 17,27 | 17,02 | 17,25 | -0,12% | 496.850,00 |
| 23.01.2019 | 17,08 | 17,28 | 17,06 | 17,27 | 1,47% | 230.068,00 |
| 22.01.2019 | 17,02 | 17,13 | 16,92 | 17,02 | -0,41% | 521.447,00 |
| 18.01.2019 | 17,20 | 17,22 | 16,98 | 17,09 | -0,35% | 299.441,00 |
| 17.01.2019 | 17,05 | 17,23 | 17,05 | 17,15 | -0,06% | 317.654,00 |
| 16.01.2019 | 17,10 | 17,18 | 16,98 | 17,16 | 0,00% | 261.116,00 |
| 15.01.2019 | 16,93 | 17,16 | 16,83 | 17,16 | 1,06% | 438.569,00 |
| 14.01.2019 | 17,26 | 17,26 | 16,82 | 16,98 | -2,02% | 2.487.325,00 |
| 11.01.2019 | 17,62 | 17,68 | 17,25 | 17,33 | -4,57% | 1.719.729,00 |
| 10.01.2019 | 18,30 | 18,43 | 17,88 | 18,16 | -0,77% | 929.676,00 |
| 09.01.2019 | 18,39 | 18,39 | 18,15 | 18,30 | 0,27% | 1.044.930,00 |
| 08.01.2019 | 18,18 | 18,33 | 18,06 | 18,25 | 0,72% | 2.058.324,00 |
| 07.01.2019 | 18,22 | 18,26 | 17,98 | 18,12 | -0,44% | 2.109.289,00 |
| 04.01.2019 | 17,96 | 18,28 | 17,81 | 18,20 | 1,73% | 1.438.629,00 |
| 03.01.2019 | 17,86 | 18,01 | 17,75 | 17,89 | -0,22% | 540.274,00 |
| 02.01.2019 | 18,05 | 18,05 | 17,74 | 17,93 | -0,61% | 717.940,00 |
| 31.12.2018 | 18,50 | 18,50 | 17,99 | 18,04 | -2,49% | 1.904.243,00 |
| 28.12.2018 | 18,44 | 18,65 | 18,37 | 18,50 | 0,82% | 1.442.474,00 |
| 27.12.2018 | 18,11 | 18,35 | 17,97 | 18,35 | 0,99% | 5.838.108,00 |
| 26.12.2018 | 17,91 | 18,22 | 17,72 | 18,17 | 1,06% | 2.153.187,00 |
| 24.12.2018 | 19,02 | 19,02 | 17,87 | 17,98 | -5,67% | 434.358,00 |
| 21.12.2018 | 18,85 | 19,33 | 18,77 | 19,06 | 1,11% | 1.967.224,00 |
| 20.12.2018 | 18,65 | 19,05 | 18,62 | 18,85 | 0,75% | 1.687.402,00 |
| 19.12.2018 | 18,65 | 18,85 | 18,48 | 18,71 | 0,86% | 1.270.898,00 |
| 18.12.2018 | 18,70 | 18,97 | 18,50 | 18,55 | -0,54% | 1.598.656,00 |
| 17.12.2018 | 19,19 | 19,42 | 18,54 | 18,65 | -3,67% | 2.490.723,00 |
| 14.12.2018 | 19,02 | 19,43 | 19,00 | 19,36 | 1,15% | 1.333.871,00 |
| 13.12.2018 | 18,94 | 19,23 | 18,94 | 19,14 | 0,90% | 3.512.797,00 |
| 12.12.2018 | 19,25 | 19,28 | 18,94 | 18,97 | -1,25% | 898.724,00 |
| 11.12.2018 | 19,21 | 19,32 | 19,13 | 19,21 | 0,21% | 1.379.133,00 |
| 10.12.2018 | 19,00 | 19,20 | 18,60 | 19,17 | 0,63% | 493.070,00 |
| 07.12.2018 | 18,74 | 19,21 | 18,74 | 19,05 | 1,28% | 1.260.378,00 |
| 06.12.2018 | 18,62 | 18,84 | 18,42 | 18,81 | 0,32% | 1.653.390,00 |
| 04.12.2018 | 18,74 | 19,02 | 18,66 | 18,75 | 0,05% | 1.094.680,00 |
| 03.12.2018 | 18,61 | 18,75 | 18,45 | 18,74 | 0,86% | 1.671.463,00 |
| 30.11.2018 | 18,29 | 18,59 | 18,27 | 18,58 | 1,47% | 1.638.403,00 |
| 29.11.2018 | 18,27 | 18,40 | 18,18 | 18,31 | 0,55% | 1.490.933,00 |
| 28.11.2018 | 18,37 | 18,39 | 18,09 | 18,21 | -0,98% | 1.235.289,00 |
| 27.11.2018 | 18,28 | 18,46 | 18,23 | 18,39 | 0,60% | 5.337.646,00 |
| 26.11.2018 | 18,12 | 18,29 | 18,08 | 18,28 | 0,83% | 404.817,00 |
| 23.11.2018 | 18,08 | 18,23 | 17,96 | 18,13 | -0,17% | 105.387,00 |
| 21.11.2018 | 18,53 | 18,53 | 18,12 | 18,16 | -1,84% | 712.916,00 |
| 20.11.2018 | 18,30 | 18,59 | 18,28 | 18,50 | 0,54% | 908.643,00 |
| 19.11.2018 | 18,19 | 18,43 | 18,16 | 18,40 | 1,27% | 898.059,00 |
| 16.11.2018 | 18,30 | 18,54 | 18,15 | 18,17 | -0,38% | 966.233,00 |
| 15.11.2018 | 18,14 | 18,26 | 18,01 | 18,24 | -0,05% | 691.890,00 |
| 14.11.2018 | 18,47 | 18,62 | 18,23 | 18,25 | -1,24% | 894.077,00 |
| 13.11.2018 | 18,26 | 18,54 | 18,17 | 18,48 | 1,43% | 1.431.171,00 |