13,120$
-0,61%
Echtzeit-Aktienkurs DMC Global Inc.
Bid:
Ask:
Aktienkurse zur DMC Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 13,17 | 13,27 | 13,03 | 13,12 | -0,53% | 20.146,00 |
| 06.05.2024 | 13,69 | 14,13 | 12,97 | 13,19 | -3,30% | 502.878,00 |
| 03.05.2024 | 15,51 | 15,98 | 13,56 | 13,64 | -16,73% | 812.963,00 |
| 02.05.2024 | 15,79 | 16,76 | 15,64 | 16,38 | 4,33% | 175.678,00 |
| 01.05.2024 | 15,92 | 16,13 | 15,67 | 15,70 | -0,88% | 100.065,00 |
| 30.04.2024 | 16,52 | 16,52 | 15,82 | 15,84 | -4,35% | 175.959,00 |
| 29.04.2024 | 16,50 | 16,81 | 16,38 | 16,56 | 0,42% | 203.346,00 |
| 26.04.2024 | 16,80 | 17,14 | 16,33 | 16,49 | -1,55% | 187.676,00 |
| 25.04.2024 | 16,59 | 16,78 | 16,39 | 16,75 | 0,36% | 97.368,00 |
| 24.04.2024 | 16,69 | 16,87 | 16,53 | 16,69 | -0,24% | 157.696,00 |
| 23.04.2024 | 16,92 | 17,14 | 16,70 | 16,73 | -1,12% | 92.027,00 |
| 22.04.2024 | 16,93 | 17,22 | 16,57 | 16,92 | -0,59% | 96.545,00 |
| 19.04.2024 | 16,49 | 17,03 | 16,49 | 17,02 | 2,78% | 121.568,00 |
| 18.04.2024 | 16,68 | 16,93 | 16,53 | 16,56 | -0,72% | 175.279,00 |
| 17.04.2024 | 16,84 | 17,05 | 16,55 | 16,68 | 0,12% | 162.134,00 |
| 16.04.2024 | 16,73 | 16,85 | 16,41 | 16,66 | -1,24% | 198.593,00 |
| 15.04.2024 | 17,71 | 17,98 | 16,86 | 16,87 | -3,76% | 94.116,00 |
| 12.04.2024 | 18,17 | 18,51 | 17,50 | 17,53 | -3,04% | 101.495,00 |
| 11.04.2024 | 18,57 | 18,57 | 18,08 | 18,08 | -2,01% | 79.348,00 |
| 10.04.2024 | 18,66 | 18,66 | 18,00 | 18,45 | -1,18% | 111.828,00 |
| 09.04.2024 | 18,81 | 18,95 | 18,54 | 18,67 | -0,43% | 95.862,00 |
| 08.04.2024 | 19,11 | 19,12 | 18,73 | 18,75 | -0,95% | 108.402,00 |
| 05.04.2024 | 18,70 | 19,13 | 18,52 | 18,93 | 0,26% | 112.170,00 |
| 04.04.2024 | 19,47 | 19,60 | 18,83 | 18,88 | -2,78% | 114.697,00 |
| 03.04.2024 | 19,15 | 19,50 | 19,11 | 19,42 | 0,83% | 84.151,00 |
| 02.04.2024 | 19,30 | 19,37 | 19,06 | 19,26 | -0,47% | 119.786,00 |
| 01.04.2024 | 19,60 | 19,72 | 19,31 | 19,35 | -0,72% | 141.661,00 |
| 28.03.2024 | 19,03 | 19,52 | 18,93 | 19,49 | 2,96% | 188.017,00 |
| 27.03.2024 | 18,65 | 19,05 | 18,65 | 18,93 | 2,21% | 134.801,00 |
| 26.03.2024 | 18,81 | 18,98 | 18,44 | 18,52 | -1,02% | 154.002,00 |
| 25.03.2024 | 18,68 | 19,04 | 18,47 | 18,71 | 0,05% | 210.607,00 |
| 22.03.2024 | 18,90 | 18,91 | 18,45 | 18,70 | -0,48% | 154.547,00 |
| 21.03.2024 | 19,03 | 19,25 | 18,75 | 18,79 | -1,47% | 175.663,00 |
| 20.03.2024 | 18,76 | 19,56 | 18,76 | 19,07 | 0,42% | 254.897,00 |
| 19.03.2024 | 17,88 | 19,00 | 17,87 | 18,99 | 5,62% | 287.179,00 |
| 18.03.2024 | 18,00 | 18,34 | 17,88 | 17,98 | 0,28% | 267.277,00 |
| 15.03.2024 | 17,50 | 18,65 | 17,50 | 17,93 | 2,99% | 259.530,00 |
| 14.03.2024 | 17,39 | 17,68 | 17,34 | 17,41 | -0,51% | 165.089,00 |
| 13.03.2024 | 17,38 | 17,76 | 17,34 | 17,50 | 0,69% | 99.386,00 |
| 12.03.2024 | 17,50 | 17,54 | 17,20 | 17,38 | -0,57% | 127.650,00 |
| 11.03.2024 | 17,33 | 17,49 | 16,87 | 17,48 | 2,04% | 145.212,00 |
| 08.03.2024 | 17,26 | 17,53 | 17,03 | 17,13 | 0,18% | 179.019,00 |
| 07.03.2024 | 17,00 | 17,18 | 16,98 | 17,10 | 1,03% | 124.940,00 |
| 06.03.2024 | 17,29 | 17,30 | 16,75 | 16,93 | -1,31% | 167.707,00 |
| 05.03.2024 | 16,80 | 17,55 | 16,80 | 17,15 | 2,94% | 385.298,00 |
| 04.03.2024 | 16,63 | 16,83 | 16,44 | 16,66 | 0,54% | 141.485,00 |
| 01.03.2024 | 16,77 | 16,92 | 16,44 | 16,57 | -0,66% | 125.440,00 |
| 29.02.2024 | 17,08 | 17,40 | 16,58 | 16,68 | -0,24% | 160.984,00 |
| 28.02.2024 | 17,21 | 17,38 | 16,66 | 16,72 | -4,51% | 210.502,00 |
| 27.02.2024 | 16,89 | 17,69 | 16,83 | 17,51 | 3,61% | 207.954,00 |
| 26.02.2024 | 16,93 | 17,12 | 16,68 | 16,90 | -0,35% | 514.447,00 |
| 23.02.2024 | 15,00 | 17,59 | 15,00 | 16,96 | -2,75% | 510.273,00 |
| 22.02.2024 | 17,00 | 17,48 | 16,84 | 17,44 | 1,16% | 317.112,00 |
| 21.02.2024 | 17,99 | 18,24 | 17,18 | 17,24 | -5,12% | 158.230,00 |
| 20.02.2024 | 17,97 | 18,18 | 17,69 | 18,17 | -0,16% | 170.309,00 |
| 16.02.2024 | 18,34 | 18,47 | 18,05 | 18,20 | -2,05% | 147.073,00 |
| 15.02.2024 | 18,01 | 18,64 | 18,01 | 18,58 | 3,63% | 146.828,00 |
| 14.02.2024 | 17,47 | 18,01 | 17,47 | 17,93 | 3,46% | 153.585,00 |
| 13.02.2024 | 17,68 | 17,96 | 17,27 | 17,33 | -4,78% | 220.136,00 |
| 12.02.2024 | 17,84 | 18,28 | 17,62 | 18,20 | 1,68% | 193.346,00 |
| 09.02.2024 | 17,46 | 18,02 | 17,39 | 17,90 | 2,76% | 179.690,00 |
| 08.02.2024 | 17,29 | 17,56 | 17,03 | 17,42 | 1,52% | 220.276,00 |
| 07.02.2024 | 16,72 | 17,27 | 16,55 | 17,16 | 3,06% | 234.898,00 |
| 06.02.2024 | 16,80 | 17,10 | 16,39 | 16,65 | -0,54% | 226.326,00 |
| 05.02.2024 | 16,24 | 17,04 | 16,10 | 16,74 | 1,76% | 341.274,00 |
| 02.02.2024 | 16,76 | 17,03 | 16,16 | 16,45 | -3,58% | 337.673,00 |
| 01.02.2024 | 17,41 | 17,61 | 16,98 | 17,06 | 0,24% | 396.498,00 |
| 31.01.2024 | 18,60 | 18,60 | 16,96 | 17,02 | -8,79% | 694.095,00 |
| 30.01.2024 | 18,77 | 18,98 | 18,21 | 18,66 | -0,85% | 479.122,00 |
| 29.01.2024 | 18,20 | 19,09 | 17,26 | 18,82 | 8,54% | 1.305.390,00 |
| 26.01.2024 | 17,48 | 17,58 | 17,16 | 17,34 | -0,17% | 723.991,00 |
| 25.01.2024 | 17,39 | 17,52 | 17,10 | 17,37 | 1,05% | 153.527,00 |
| 24.01.2024 | 17,51 | 17,76 | 17,12 | 17,19 | -1,38% | 168.293,00 |
| 23.01.2024 | 17,56 | 17,78 | 17,29 | 17,43 | -0,11% | 168.530,00 |
| 22.01.2024 | 17,15 | 17,59 | 17,15 | 17,45 | 2,35% | 168.158,00 |
| 19.01.2024 | 17,27 | 17,27 | 16,92 | 17,05 | -0,35% | 407.100,00 |
| 18.01.2024 | 17,04 | 17,40 | 16,79 | 17,11 | 0,77% | 288.734,00 |
| 17.01.2024 | 16,34 | 16,98 | 16,20 | 16,98 | 1,43% | 259.998,00 |
| 16.01.2024 | 16,67 | 17,22 | 16,55 | 16,74 | 0,30% | 386.087,00 |
| 12.01.2024 | 16,98 | 16,98 | 16,47 | 16,69 | 0,24% | 204.297,00 |
| 11.01.2024 | 16,65 | 16,76 | 15,75 | 16,65 | 1,90% | 239.496,00 |
| 10.01.2024 | 16,21 | 16,35 | 15,91 | 16,34 | 0,12% | 148.021,00 |
| 09.01.2024 | 17,28 | 17,28 | 16,20 | 16,32 | -5,23% | 263.952,00 |
| 08.01.2024 | 17,95 | 17,95 | 16,95 | 17,22 | -4,44% | 272.496,00 |
| 05.01.2024 | 17,46 | 18,10 | 17,36 | 18,02 | 3,44% | 195.134,00 |
| 04.01.2024 | 17,61 | 17,87 | 17,31 | 17,42 | -0,56% | 223.125,00 |
| 03.01.2024 | 17,99 | 17,99 | 17,27 | 17,52 | -3,43% | 258.644,00 |
| 02.01.2024 | 18,66 | 19,02 | 17,96 | 18,14 | -3,61% | 234.068,00 |
| 29.12.2023 | 19,14 | 19,36 | 18,81 | 18,82 | -1,21% | 131.321,00 |
| 28.12.2023 | 19,39 | 19,73 | 18,97 | 19,05 | -2,06% | 133.378,00 |
| 27.12.2023 | 19,15 | 19,58 | 19,04 | 19,45 | 0,83% | 135.580,00 |
| 26.12.2023 | 19,04 | 19,43 | 18,77 | 19,29 | 1,53% | 103.117,00 |
| 22.12.2023 | 19,18 | 19,31 | 18,84 | 19,00 | 0,48% | 128.086,00 |
| 21.12.2023 | 18,83 | 19,20 | 18,58 | 18,91 | 1,29% | 118.733,00 |
| 20.12.2023 | 19,01 | 19,68 | 18,67 | 18,67 | -1,69% | 165.657,00 |
| 19.12.2023 | 18,86 | 19,14 | 18,68 | 18,99 | 2,04% | 228.963,00 |
| 18.12.2023 | 19,08 | 19,33 | 18,60 | 18,61 | 0,54% | 196.069,00 |
| 15.12.2023 | 18,04 | 18,71 | 17,73 | 18,51 | 4,34% | 402.001,00 |
| 14.12.2023 | 17,90 | 18,45 | 17,43 | 17,74 | 1,78% | 206.483,00 |
| 13.12.2023 | 16,38 | 17,46 | 16,19 | 17,43 | 6,15% | 187.258,00 |