16,485$
-1,58%
Echtzeit-Aktienkurs DMC Global Inc.
Bid:
Ask:
Aktienkurse zur DMC Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 98.217,00 |
| 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% | 110.222,00 |
| 22.04.2024 | 16,93 | 17,22 | 16,57 | 16,92 | -0,59% | 111.478,00 |
| 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% | 175.317,00 |
| 17.04.2024 | 16,84 | 17,05 | 16,55 | 16,68 | 0,12% | 162.560,00 |
| 16.04.2024 | 16,73 | 16,85 | 16,41 | 16,66 | -1,24% | 198.747,00 |
| 15.04.2024 | 17,71 | 17,98 | 16,86 | 16,87 | -3,76% | 123.567,00 |
| 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% | 92.617,00 |
| 10.04.2024 | 18,66 | 18,66 | 18,00 | 18,45 | -1,18% | 130.531,00 |
| 09.04.2024 | 18,81 | 18,95 | 18,54 | 18,67 | -0,43% | 105.562,00 |
| 08.04.2024 | 19,11 | 19,12 | 18,73 | 18,75 | -0,95% | 119.435,00 |
| 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% | 131.279,00 |
| 03.04.2024 | 19,15 | 19,50 | 19,11 | 19,42 | 0,83% | 103.246,00 |
| 02.04.2024 | 19,30 | 19,37 | 19,06 | 19,26 | -0,47% | 137.185,00 |
| 01.04.2024 | 19,60 | 19,72 | 19,31 | 19,35 | -0,72% | 158.485,00 |
| 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% | 156.425,00 |
| 26.03.2024 | 18,81 | 18,98 | 18,44 | 18,52 | -1,02% | 154.486,00 |
| 25.03.2024 | 18,68 | 19,04 | 18,47 | 18,71 | 0,05% | 210.634,00 |
| 22.03.2024 | 18,90 | 18,91 | 18,45 | 18,70 | -0,53% | 154.547,00 |
| 21.03.2024 | 19,03 | 19,25 | 18,75 | 18,80 | -1,42% | 223.275,00 |
| 20.03.2024 | 18,76 | 19,56 | 18,76 | 19,07 | 0,42% | 254.902,00 |
| 19.03.2024 | 17,88 | 19,00 | 17,87 | 18,99 | 5,68% | 295.159,00 |
| 18.03.2024 | 18,00 | 18,34 | 17,88 | 17,97 | 0,22% | 286.640,00 |
| 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 | -0,63% | 165.267,00 |
| 13.03.2024 | 17,38 | 17,76 | 17,34 | 17,52 | 0,81% | 114.364,00 |
| 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% | 155.332,00 |
| 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% | 124.941,00 |
| 06.03.2024 | 17,29 | 17,30 | 16,75 | 16,93 | -1,31% | 183.884,00 |
| 05.03.2024 | 16,80 | 17,55 | 16,80 | 17,15 | 2,94% | 404.140,00 |
| 04.03.2024 | 16,63 | 16,83 | 16,44 | 16,66 | 0,54% | 170.081,00 |
| 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% | 162.767,00 |
| 28.02.2024 | 17,21 | 17,38 | 16,66 | 16,72 | -4,51% | 210.681,00 |
| 27.02.2024 | 16,89 | 17,69 | 16,83 | 17,51 | 3,61% | 237.369,00 |
| 26.02.2024 | 16,93 | 17,12 | 16,68 | 16,90 | -0,35% | 515.664,00 |
| 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% | 379.348,00 |
| 21.02.2024 | 17,99 | 18,24 | 17,18 | 17,24 | -5,12% | 183.728,00 |
| 20.02.2024 | 17,97 | 18,18 | 17,69 | 18,17 | -0,16% | 171.358,00 |
| 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% | 171.540,00 |
| 14.02.2024 | 17,47 | 18,01 | 17,47 | 17,93 | 3,46% | 173.695,00 |
| 13.02.2024 | 17,68 | 17,96 | 17,27 | 17,33 | -4,78% | 242.551,00 |
| 12.02.2024 | 17,84 | 18,28 | 17,62 | 18,20 | 1,68% | 224.259,00 |
| 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% | 237.816,00 |
| 07.02.2024 | 16,72 | 17,27 | 16,55 | 17,16 | 3,06% | 235.598,00 |
| 06.02.2024 | 16,80 | 17,10 | 16,39 | 16,65 | -0,54% | 226.615,00 |
| 05.02.2024 | 16,24 | 17,04 | 16,10 | 16,74 | 1,76% | 371.450,00 |
| 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% | 397.114,00 |
| 31.01.2024 | 18,60 | 18,60 | 16,96 | 17,02 | -8,79% | 717.720,00 |
| 30.01.2024 | 18,77 | 18,98 | 18,21 | 18,66 | -0,85% | 479.209,00 |
| 29.01.2024 | 18,20 | 19,09 | 17,26 | 18,82 | 8,54% | 1.360.285,00 |
| 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% | 154.333,00 |
| 24.01.2024 | 17,51 | 17,76 | 17,12 | 17,19 | -1,38% | 184.771,00 |
| 23.01.2024 | 17,56 | 17,78 | 17,29 | 17,43 | -0,11% | 168.556,00 |
| 22.01.2024 | 17,15 | 17,59 | 17,15 | 17,45 | 2,35% | 168.159,00 |
| 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% | 288.756,00 |
| 17.01.2024 | 16,34 | 16,98 | 16,20 | 16,98 | 1,43% | 276.833,00 |
| 16.01.2024 | 16,67 | 17,22 | 16,55 | 16,74 | 0,30% | 386.093,00 |
| 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% | 305.319,00 |
| 10.01.2024 | 16,21 | 16,35 | 15,91 | 16,34 | 0,12% | 176.371,00 |
| 09.01.2024 | 17,28 | 17,28 | 16,20 | 16,32 | -5,23% | 285.430,00 |
| 08.01.2024 | 17,95 | 17,95 | 16,95 | 17,22 | -4,44% | 273.033,00 |
| 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% | 252.341,00 |
| 03.01.2024 | 17,99 | 17,99 | 17,27 | 17,52 | -3,43% | 279.319,00 |
| 02.01.2024 | 18,66 | 19,02 | 17,96 | 18,14 | -3,61% | 254.677,00 |
| 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% | 134.083,00 |
| 27.12.2023 | 19,15 | 19,58 | 19,04 | 19,45 | 0,83% | 135.600,00 |
| 26.12.2023 | 19,04 | 19,43 | 18,77 | 19,29 | 1,53% | 103.150,00 |
| 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% | 119.349,00 |
| 20.12.2023 | 19,01 | 19,68 | 18,67 | 18,67 | -1,69% | 165.668,00 |
| 19.12.2023 | 18,86 | 19,14 | 18,68 | 18,99 | 2,04% | 230.478,00 |
| 18.12.2023 | 19,08 | 19,33 | 18,60 | 18,61 | 0,54% | 196.086,00 |
| 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% | 258.492,00 |
| 13.12.2023 | 16,38 | 17,46 | 16,19 | 17,43 | 6,15% | 189.335,00 |
| 12.12.2023 | 16,65 | 16,65 | 16,28 | 16,42 | -2,03% | 180.794,00 |
| 11.12.2023 | 17,34 | 17,49 | 16,74 | 16,76 | -1,82% | 184.758,00 |
| 08.12.2023 | 16,84 | 17,38 | 16,84 | 17,07 | 2,96% | 156.042,00 |
| 07.12.2023 | 16,30 | 16,59 | 16,30 | 16,58 | 1,47% | 183.883,00 |
| 06.12.2023 | 16,34 | 17,00 | 16,33 | 16,34 | 0,55% | 300.637,00 |
| 05.12.2023 | 16,87 | 16,90 | 16,13 | 16,25 | -3,68% | 173.433,00 |
| 04.12.2023 | 16,60 | 17,03 | 16,57 | 16,87 | 1,81% | 231.412,00 |