Elme Communities ELME
NYSE · Vereinigte Staaten · Finanzen
$1,75+0,01 (+0,57 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $1,75 | +0,86 % | $1,76 | $1,76 | $1,74 | 2,02M |
| 2026-09-30 | $1,74 | +1,16 % | $1,76 | $1,76 | $1,74 | 5,11M |
| 2026-09-29 | $1,72 | +1,18 % | $1,70 | $1,73 | $1,70 | 919,80K |
| 2026-09-28 | $1,70 | -1,73 % | $1,72 | $1,72 | $1,70 | 522,00K |
| 2026-09-25 | $1,73 | +1,76 % | $1,72 | $1,73 | $1,70 | 698,40K |
| 2026-09-24 | $1,70 | -0,58 % | $1,73 | $1,73 | $1,70 | 570,40K |
| 2026-09-23 | $1,71 | -1,72 % | $1,73 | $1,74 | $1,71 | 640,60K |
| 2026-09-22 | $1,74 | -0,57 % | $1,73 | $1,76 | $1,73 | 624,80K |
| 2026-09-21 | $1,75 | +5,42 % | $1,73 | $1,76 | $1,72 | 2,02M |
| 2026-09-18 | $1,66 | +0,61 % | $1,64 | $1,67 | $1,62 | 484,80K |
| 2026-09-17 | $1,65 | +1,23 % | $1,63 | $1,66 | $1,63 | 1,48M |
| 2026-09-16 | $1,63 | -1,81 % | $1,67 | $1,67 | $1,63 | 1,44M |
| 2026-09-15 | $1,66 | -0,60 % | $1,68 | $1,68 | $1,66 | 207,40K |
| 2026-09-14 | $1,67 | +0,60 % | $1,70 | $1,72 | $1,67 | 262,00K |
| 2026-09-11 | $1,66 | 0,00 % | $1,68 | $1,68 | $1,66 | 235,70K |
| 2026-09-10 | $1,66 | 0,00 % | $1,67 | $1,67 | $1,66 | 372,90K |
| 2026-09-09 | $1,66 | -1,19 % | $1,68 | $1,68 | $1,66 | 719,80K |
| 2026-09-08 | $1,68 | -0,59 % | $1,67 | $1,69 | $1,67 | 715,10K |
| 2026-09-04 | $1,69 | +0,60 % | $1,68 | $1,70 | $1,67 | 421,10K |
| 2026-09-03 | $1,68 | -0,59 % | $1,69 | $1,69 | $1,68 | 274,20K |
| 2026-09-02 | $1,69 | +0,60 % | $1,68 | $1,69 | $1,68 | 371,70K |
| 2026-09-01 | $1,68 | 0,00 % | $1,69 | $1,71 | $1,67 | 922,70K |
| 2026-08-31 | $1,68 | 0,00 % | $1,66 | $1,68 | $1,66 | 437,40K |
| 2026-08-28 | $1,68 | +0,60 % | $1,66 | $1,68 | $1,66 | 546,60K |
| 2026-08-27 | $1,67 | 0,00 % | $1,67 | $1,68 | $1,66 | 546,40K |
| 2026-08-26 | $1,67 | -1,18 % | $1,68 | $1,69 | $1,67 | 1,22M |
| 2026-08-25 | $1,69 | +0,60 % | $1,69 | $1,69 | $1,66 | 758,90K |
| 2026-08-24 | $1,68 | +1,20 % | $1,68 | $1,69 | $1,66 | 388,00K |
| 2026-08-21 | $1,66 | +2,47 % | $1,67 | $1,69 | $1,66 | 1,28M |
| 2026-08-20 | $1,62 | 0,00 % | $1,61 | $1,63 | $1,61 | 267,10K |
| 2026-08-19 | $1,62 | +0,62 % | $1,62 | $1,64 | $1,61 | 398,50K |
| 2026-08-18 | $1,61 | 0,00 % | $1,62 | $1,62 | $1,61 | 175,40K |
| 2026-08-17 | $1,61 | -0,62 % | $1,62 | $1,63 | $1,61 | 260,40K |
| 2026-08-14 | $1,62 | 0,00 % | $1,64 | $1,64 | $1,62 | 208,80K |
| 2026-08-13 | $1,62 | 0,00 % | $1,63 | $1,65 | $1,62 | 421,40K |
| 2026-08-12 | $1,62 | 0,00 % | $1,64 | $1,64 | $1,61 | 274,70K |
| 2026-08-11 | $1,62 | 0,00 % | $1,61 | $1,63 | $1,61 | 343,20K |
| 2026-08-10 | $1,62 | 0,00 % | $1,63 | $1,64 | $1,61 | 778,00K |
| 2026-08-07 | $1,62 | -0,61 % | $1,62 | $1,64 | $1,62 | 510,10K |
| 2026-08-06 | $1,63 | -0,61 % | $1,62 | $1,65 | $1,62 | 649,00K |
| 2026-08-05 | $1,64 | +1,23 % | $1,63 | $1,64 | $1,62 | 242,70K |
| 2026-08-04 | $1,62 | -1,22 % | $1,63 | $1,65 | $1,62 | 444,80K |
| 2026-08-03 | $1,64 | +1,86 % | $1,63 | $1,67 | $1,62 | 739,80K |
| 2026-07-31 | $1,61 | -0,62 % | $1,63 | $1,63 | $1,60 | 347,20K |
| 2026-07-30 | $1,62 | -0,61 % | $1,63 | $1,63 | $1,60 | 513,80K |
| 2026-07-29 | $1,63 | +1,87 % | $1,62 | $1,63 | $1,60 | 884,30K |
| 2026-07-28 | $1,60 | -1,23 % | $1,63 | $1,63 | $1,59 | 1,76M |
| 2026-07-27 | $1,62 | +8,72 % | $1,62 | $1,64 | $1,59 | 3,08M |
| 2026-07-24 | $1,49 | +1,36 % | $1,47 | $1,52 | $1,47 | 1,84M |
| 2026-07-23 | $1,47 | -1,34 % | $1,49 | $1,50 | $1,46 | 771,80K |
| 2026-07-22 | $1,49 | -1,32 % | $1,50 | $1,53 | $1,49 | 515,80K |
| 2026-07-21 | $1,51 | +0,67 % | $1,50 | $1,52 | $1,49 | 392,40K |
| 2026-07-20 | $1,50 | -1,32 % | $1,50 | $1,54 | $1,50 | 584,10K |
| 2026-07-17 | $1,52 | -1,30 % | $1,52 | $1,54 | $1,50 | 1,76M |
| 2026-07-16 | $1,54 | +1,99 % | $1,52 | $1,56 | $1,51 | 1,10M |
| 2026-07-15 | $1,51 | -1,95 % | $1,52 | $1,55 | $1,49 | 6,67M |
| 2026-07-14 | $1,54 | +1,32 % | $1,54 | $1,55 | $1,51 | 895,00K |
| 2026-07-13 | $1,52 | 0,00 % | $1,50 | $1,56 | $1,50 | 1,07M |
| 2026-07-10 | $1,52 | -1,30 % | $1,54 | $1,56 | $1,51 | 1,20M |
| 2026-07-09 | $1,54 | -0,65 % | $1,55 | $1,57 | $1,54 | 803,20K |
| 2026-07-08 | $1,55 | -0,64 % | $1,57 | $1,57 | $1,54 | 572,70K |
| 2026-07-07 | $1,56 | +0,65 % | $1,56 | $1,60 | $1,55 | 1,41M |
| 2026-07-06 | $1,55 | -2,52 % | $1,59 | $1,61 | $1,51 | 976,10K |
| 2026-07-02 | $1,59 | +3,25 % | $1,52 | $1,62 | $1,52 | 2,63M |
| 2026-07-01 | $1,54 | +4,05 % | $1,49 | $1,58 | $1,47 | 4,87M |
| 2026-06-30 | $1,48 | +2,07 % | $1,45 | $1,52 | $1,45 | 1,48M |
| 2026-06-29 | $1,45 | -2,03 % | $1,48 | $1,48 | $1,45 | 749,10K |
| 2026-06-26 | $1,48 | +9,63 % | $1,38 | $1,49 | $1,38 | 3,50M |
| 2026-06-25 | $1,35 | -33,17 % | $1,48 | $1,52 | $1,26 | 16,98M |
| 2026-06-24 | $2,02 | 0,00 % | $2,03 | $2,04 | $2,02 | 1,04M |
| 2026-06-23 | $2,02 | +0,50 % | $2,01 | $2,04 | $2,01 | 1,07M |
| 2026-06-22 | $2,01 | 0,00 % | $2,01 | $2,02 | $2,01 | 880,00K |
| 2026-06-18 | $2,01 | 0,00 % | $2,02 | $2,03 | $2,01 | 1,69M |
| 2026-06-17 | $2,01 | -0,50 % | $2,02 | $2,04 | $2,01 | 1,40M |
| 2026-06-16 | $2,02 | 0,00 % | $2,04 | $2,05 | $2,02 | 960,60K |
| 2026-06-15 | $2,02 | -0,49 % | $2,06 | $2,06 | $2,02 | 1,19M |
| 2026-06-12 | $2,03 | -0,49 % | $2,05 | $2,06 | $2,03 | 916,30K |
| 2026-06-11 | $2,04 | 0,00 % | $2,03 | $2,05 | $2,02 | 1,35M |
| 2026-06-10 | $2,04 | 0,00 % | $2,04 | $2,05 | $2,03 | 662,30K |
| 2026-06-09 | $2,04 | 0,00 % | $2,03 | $2,05 | $2,03 | 511,50K |
| 2026-06-08 | $2,04 | +0,49 % | $2,04 | $2,05 | $2,03 | 588,20K |
| 2026-06-05 | $2,03 | -0,98 % | $2,05 | $2,06 | $2,03 | 600,80K |
| 2026-06-04 | $2,05 | +1,49 % | $2,03 | $2,07 | $2,03 | 820,90K |
| 2026-06-03 | $2,02 | -0,98 % | $2,04 | $2,05 | $2,02 | 1,17M |
| 2026-06-02 | $2,04 | -0,49 % | $2,04 | $2,06 | $2,03 | 1,56M |
| 2026-06-01 | $2,05 | 0,00 % | $2,04 | $2,06 | $2,03 | 952,10K |
| 2026-05-29 | $2,05 | +1,99 % | $2,03 | $2,07 | $2,02 | 2,18M |
| 2026-05-28 | $2,01 | +0,50 % | $2,00 | $2,02 | $2,00 | 677,10K |
| 2026-05-27 | $2,00 | 0,00 % | $2,00 | $2,02 | $1,98 | 1,83M |
| 2026-05-26 | $2,00 | -1,48 % | $2,03 | $2,03 | $2,00 | 466,20K |