DMC Global Inc. BOOM
NASDAQ · Vereinigte Staaten · Industriedienstleistungen
$5,63+0,04 (+0,81 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,63 | +0,90 % | $5,56 | $5,66 | $5,45 | 100,20K |
| 2026-09-30 | $5,58 | -1,06 % | $5,64 | $5,79 | $5,55 | 110,00K |
| 2026-09-29 | $5,64 | -3,26 % | $5,76 | $5,85 | $5,64 | 91,20K |
| 2026-09-28 | $5,83 | -1,35 % | $5,91 | $5,91 | $5,80 | 100,00K |
| 2026-09-25 | $5,91 | +1,55 % | $5,88 | $5,94 | $5,75 | 251,70K |
| 2026-09-24 | $5,82 | -1,69 % | $5,90 | $5,96 | $5,80 | 183,40K |
| 2026-09-23 | $5,92 | -2,47 % | $6,05 | $6,12 | $5,90 | 96,80K |
| 2026-09-22 | $6,07 | -0,49 % | $6,06 | $6,20 | $6,06 | 62,70K |
| 2026-09-21 | $6,10 | -0,97 % | $6,26 | $6,26 | $6,06 | 70,00K |
| 2026-09-18 | $6,16 | -1,44 % | $6,25 | $6,25 | $6,00 | 240,90K |
| 2026-09-17 | $6,25 | +0,16 % | $6,27 | $6,37 | $6,21 | 75,20K |
| 2026-09-16 | $6,24 | -1,73 % | $6,35 | $6,41 | $6,16 | 94,30K |
| 2026-09-15 | $6,35 | +2,09 % | $6,17 | $6,40 | $6,11 | 64,50K |
| 2026-09-14 | $6,22 | -2,20 % | $6,29 | $6,43 | $6,11 | 116,00K |
| 2026-09-11 | $6,36 | -3,20 % | $6,56 | $6,65 | $6,31 | 89,60K |
| 2026-09-10 | $6,57 | -2,23 % | $6,72 | $6,82 | $6,41 | 54,90K |
| 2026-09-09 | $6,72 | -1,90 % | $6,88 | $7,02 | $6,66 | 68,00K |
| 2026-09-08 | $6,85 | -1,72 % | $6,97 | $7,06 | $6,80 | 107,80K |
| 2026-09-04 | $6,97 | +0,72 % | $6,91 | $7,00 | $6,85 | 48,90K |
| 2026-09-03 | $6,92 | +1,17 % | $6,84 | $6,99 | $6,71 | 75,10K |
| 2026-09-02 | $6,84 | +2,70 % | $6,66 | $6,93 | $6,66 | 63,80K |
| 2026-09-01 | $6,66 | -5,80 % | $6,94 | $6,94 | $6,66 | 69,00K |
| 2026-08-31 | $7,07 | +3,06 % | $6,85 | $7,11 | $6,85 | 71,40K |
| 2026-08-28 | $6,86 | -1,86 % | $6,99 | $7,07 | $6,86 | 66,40K |
| 2026-08-27 | $6,99 | +5,43 % | $6,64 | $7,04 | $6,56 | 101,40K |
| 2026-08-26 | $6,63 | -3,21 % | $6,85 | $6,90 | $6,62 | 111,70K |
| 2026-08-25 | $6,85 | +1,18 % | $6,76 | $6,92 | $6,60 | 70,10K |
| 2026-08-24 | $6,77 | -3,42 % | $7,01 | $7,05 | $6,75 | 72,60K |
| 2026-08-21 | $7,01 | +0,14 % | $7,04 | $7,20 | $6,90 | 83,00K |
| 2026-08-20 | $7,00 | -3,05 % | $7,20 | $7,35 | $6,82 | 145,90K |
| 2026-08-19 | $7,22 | +1,98 % | $7,08 | $7,27 | $6,91 | 105,70K |
| 2026-08-18 | $7,08 | -3,01 % | $7,21 | $7,28 | $7,02 | 88,10K |
| 2026-08-17 | $7,30 | -3,31 % | $7,55 | $7,73 | $7,29 | 109,70K |
| 2026-08-14 | $7,55 | +1,07 % | $7,52 | $7,64 | $7,43 | 68,40K |
| 2026-08-13 | $7,47 | -1,19 % | $7,49 | $7,67 | $7,44 | 94,70K |
| 2026-08-12 | $7,56 | -1,05 % | $7,69 | $7,78 | $7,40 | 113,10K |
| 2026-08-11 | $7,64 | +2,41 % | $7,48 | $7,70 | $7,44 | 82,90K |
| 2026-08-10 | $7,46 | -2,61 % | $7,65 | $7,73 | $7,44 | 121,50K |
| 2026-08-07 | $7,66 | +1,86 % | $7,51 | $7,85 | $7,28 | 170,70K |
| 2026-08-06 | $7,52 | +3,30 % | $7,26 | $7,67 | $7,13 | 285,30K |
| 2026-08-05 | $7,28 | -0,41 % | $7,33 | $7,40 | $6,92 | 249,80K |
| 2026-08-04 | $7,31 | +1,11 % | $7,00 | $7,58 | $7,00 | 281,30K |
| 2026-08-03 | $7,23 | +7,27 % | $6,74 | $7,60 | $6,63 | 511,40K |
| 2026-07-31 | $6,74 | +7,67 % | $6,31 | $6,82 | $6,20 | 241,10K |
| 2026-07-30 | $6,26 | +15,50 % | $7,00 | $7,37 | $6,06 | 842,10K |
| 2026-07-29 | $5,42 | -0,73 % | $5,48 | $5,66 | $5,28 | 548,10K |
| 2026-07-28 | $5,46 | -4,38 % | $5,67 | $5,67 | $5,30 | 299,60K |
| 2026-07-27 | $5,71 | -3,71 % | $5,91 | $6,02 | $5,67 | 119,70K |
| 2026-07-24 | $5,93 | -3,73 % | $6,16 | $6,19 | $5,91 | 159,40K |
| 2026-07-23 | $6,16 | -6,67 % | $6,52 | $6,64 | $6,12 | 114,60K |
| 2026-07-22 | $6,60 | +3,12 % | $6,40 | $6,70 | $6,40 | 119,10K |
| 2026-07-21 | $6,40 | +2,56 % | $6,23 | $6,49 | $6,17 | 160,60K |
| 2026-07-20 | $6,24 | -0,32 % | $6,26 | $6,35 | $6,18 | 142,70K |
| 2026-07-17 | $6,26 | -0,16 % | $6,22 | $6,28 | $6,07 | 151,60K |
| 2026-07-16 | $6,27 | -0,79 % | $6,26 | $6,36 | $6,15 | 101,70K |
| 2026-07-15 | $6,32 | -2,62 % | $6,56 | $6,64 | $6,28 | 154,30K |
| 2026-07-14 | $6,49 | -0,92 % | $6,54 | $6,66 | $6,46 | 156,30K |
| 2026-07-13 | $6,55 | +1,24 % | $6,50 | $6,84 | $6,44 | 273,40K |
| 2026-07-10 | $6,47 | +1,09 % | $6,44 | $6,59 | $6,37 | 147,40K |
| 2026-07-09 | $6,40 | +2,40 % | $6,29 | $6,43 | $6,13 | 147,10K |
| 2026-07-08 | $6,25 | -0,32 % | $6,29 | $6,40 | $6,18 | 142,00K |
| 2026-07-07 | $6,27 | -1,10 % | $6,30 | $6,47 | $6,11 | 180,50K |
| 2026-07-06 | $6,34 | +3,59 % | $6,12 | $6,35 | $6,03 | 203,10K |
| 2026-07-02 | $6,12 | -2,24 % | $6,32 | $6,64 | $6,10 | 330,40K |
| 2026-07-01 | $6,26 | +7,75 % | $5,86 | $6,28 | $5,82 | 313,90K |
| 2026-06-30 | $5,81 | -1,69 % | $5,93 | $5,96 | $5,55 | 681,50K |
| 2026-06-29 | $5,91 | -2,31 % | $6,12 | $6,32 | $5,89 | 596,70K |
| 2026-06-26 | $6,05 | +0,33 % | $6,03 | $6,12 | $5,57 | 3,57M |
| 2026-06-25 | $6,03 | -2,74 % | $6,21 | $6,27 | $5,92 | 528,40K |
| 2026-06-24 | $6,20 | -6,77 % | $6,70 | $6,70 | $6,01 | 420,50K |
| 2026-06-23 | $6,65 | -5,54 % | $6,95 | $7,12 | $6,64 | 271,30K |
| 2026-06-22 | $7,04 | +0,14 % | $6,97 | $7,10 | $6,93 | 207,50K |
| 2026-06-18 | $7,03 | -1,40 % | $7,21 | $7,23 | $6,79 | 195,80K |
| 2026-06-17 | $7,13 | +3,33 % | $6,94 | $7,27 | $6,90 | 316,30K |
| 2026-06-16 | $6,90 | 0,00 % | $6,88 | $7,08 | $6,85 | 240,30K |
| 2026-06-15 | $6,90 | -2,82 % | $7,06 | $7,08 | $6,75 | 282,60K |
| 2026-06-12 | $7,10 | +0,71 % | $7,01 | $7,19 | $7,00 | 140,20K |
| 2026-06-11 | $7,05 | +2,32 % | $6,89 | $7,14 | $6,89 | 229,40K |
| 2026-06-10 | $6,89 | +1,17 % | $6,79 | $7,03 | $6,77 | 194,80K |
| 2026-06-09 | $6,81 | -2,71 % | $7,07 | $7,18 | $6,70 | 196,20K |
| 2026-06-08 | $7,00 | +3,86 % | $6,67 | $7,02 | $6,67 | 210,00K |
| 2026-06-05 | $6,74 | -0,15 % | $6,76 | $6,94 | $6,63 | 335,50K |
| 2026-06-04 | $6,75 | +0,60 % | $6,77 | $6,77 | $6,54 | 344,10K |
| 2026-06-03 | $6,71 | -1,32 % | $6,80 | $6,93 | $6,70 | 271,70K |
| 2026-06-02 | $6,80 | +0,29 % | $6,81 | $7,01 | $6,75 | 168,90K |
| 2026-06-01 | $6,78 | -0,44 % | $6,86 | $7,03 | $6,67 | 212,30K |
| 2026-05-29 | $6,81 | -6,07 % | $7,23 | $7,30 | $6,78 | 556,80K |
| 2026-05-28 | $7,25 | +1,26 % | $7,19 | $7,26 | $6,90 | 186,60K |
| 2026-05-27 | $7,16 | -0,97 % | $7,25 | $7,25 | $6,95 | 188,60K |
| 2026-05-26 | $7,23 | +4,78 % | $6,95 | $7,25 | $6,93 | 233,60K |