Elmet Group Co. ELMT
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$19,96+0,81 (+4,23 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19,96 | +4,23 % | $19,67 | $21,45 | $19,28 | 1,02M |
| 2026-09-29 | $19,15 | +2,74 % | $18,90 | $19,76 | $18,85 | 430,20K |
| 2026-09-28 | $18,64 | -5,09 % | $19,23 | $19,68 | $18,37 | 395,90K |
| 2026-09-25 | $19,64 | -0,46 % | $19,78 | $20,20 | $18,96 | 374,30K |
| 2026-09-24 | $19,73 | -4,13 % | $20,35 | $20,41 | $19,14 | 599,30K |
| 2026-09-23 | $20,58 | -1,15 % | $21,08 | $21,41 | $20,08 | 573,80K |
| 2026-09-22 | $20,82 | -4,63 % | $21,78 | $23,35 | $20,60 | 917,20K |
| 2026-09-21 | $21,83 | -5,00 % | $23,20 | $23,59 | $21,26 | 971,80K |
| 2026-09-18 | $22,98 | +4,60 % | $21,80 | $23,19 | $19,82 | 1,20M |
| 2026-09-17 | $21,97 | +10,74 % | $20,48 | $23,68 | $20,21 | 1,36M |
| 2026-09-16 | $19,84 | +1,38 % | $19,63 | $20,55 | $19,17 | 729,80K |
| 2026-09-15 | $19,57 | -8,98 % | $21,99 | $22,60 | $18,42 | 2,23M |
| 2026-09-14 | $21,50 | +32,80 % | $22,47 | $25,03 | $20,22 | 14,02M |
| 2026-09-11 | $16,19 | +1,70 % | $16,21 | $16,58 | $15,80 | 142,90K |
| 2026-09-10 | $15,92 | -3,28 % | $16,18 | $16,80 | $15,83 | 223,20K |
| 2026-09-09 | $16,46 | -2,78 % | $16,93 | $17,28 | $16,40 | 238,90K |
| 2026-09-08 | $16,93 | +0,89 % | $16,95 | $17,36 | $16,65 | 257,60K |
| 2026-09-04 | $16,78 | +2,50 % | $16,54 | $17,26 | $16,39 | 244,30K |
| 2026-09-03 | $16,37 | +3,22 % | $16,05 | $16,53 | $15,63 | 261,90K |
| 2026-09-02 | $15,86 | +0,63 % | $15,72 | $16,11 | $15,35 | 222,70K |
| 2026-09-01 | $15,76 | -3,96 % | $16,00 | $16,44 | $15,59 | 216,40K |
| 2026-08-31 | $16,41 | -1,38 % | $16,75 | $16,89 | $16,04 | 286,90K |
| 2026-08-28 | $16,64 | -7,91 % | $18,32 | $18,33 | $16,38 | 343,40K |
| 2026-08-27 | $18,07 | +0,61 % | $18,16 | $18,43 | $17,69 | 251,90K |
| 2026-08-26 | $17,96 | +1,18 % | $17,82 | $18,68 | $17,72 | 195,60K |
| 2026-08-25 | $17,75 | +0,51 % | $17,89 | $18,45 | $17,50 | 205,50K |
| 2026-08-24 | $17,66 | -11,21 % | $19,59 | $19,59 | $17,22 | 581,60K |
| 2026-08-21 | $19,89 | +19,32 % | $17,20 | $20,64 | $17,11 | 1,74M |
| 2026-08-20 | $16,67 | -3,03 % | $17,11 | $17,21 | $16,55 | 181,10K |
| 2026-08-19 | $17,19 | -4,39 % | $17,93 | $18,41 | $17,11 | 147,60K |
| 2026-08-18 | $17,98 | -5,86 % | $18,15 | $18,84 | $17,78 | 216,40K |
| 2026-08-17 | $19,10 | +1,49 % | $18,65 | $19,80 | $18,21 | 347,40K |
| 2026-08-14 | $18,82 | +9,74 % | $17,15 | $18,85 | $17,15 | 432,60K |
| 2026-08-13 | $17,15 | +1,30 % | $18,78 | $19,00 | $16,90 | 574,60K |
| 2026-08-12 | $16,93 | +2,54 % | $16,88 | $17,42 | $16,60 | 282,80K |
| 2026-08-11 | $16,51 | +0,18 % | $16,51 | $16,81 | $16,29 | 130,50K |
| 2026-08-10 | $16,48 | -2,25 % | $16,79 | $17,21 | $16,22 | 223,70K |
| 2026-08-07 | $16,86 | +3,37 % | $16,45 | $17,03 | $16,15 | 160,60K |
| 2026-08-06 | $16,31 | +3,16 % | $15,80 | $16,76 | $15,49 | 155,20K |
| 2026-08-05 | $15,81 | +0,06 % | $15,68 | $16,32 | $15,53 | 189,00K |
| 2026-08-04 | $15,80 | +10,03 % | $14,55 | $16,00 | $14,45 | 248,20K |
| 2026-08-03 | $14,36 | +3,24 % | $13,78 | $14,47 | $13,78 | 210,40K |
| 2026-07-31 | $13,91 | +2,13 % | $13,61 | $13,99 | $13,22 | 235,60K |
| 2026-07-30 | $13,62 | +6,91 % | $13,01 | $13,70 | $12,49 | 659,10K |
| 2026-07-29 | $12,74 | -12,08 % | $14,45 | $14,69 | $12,54 | 716,40K |
| 2026-07-28 | $14,49 | -1,50 % | $14,43 | $14,69 | $13,90 | 421,60K |
| 2026-07-27 | $14,71 | +3,23 % | $14,50 | $14,98 | $14,16 | 255,90K |
| 2026-07-24 | $14,25 | -4,43 % | $14,84 | $14,93 | $14,16 | 225,50K |
| 2026-07-23 | $14,91 | -2,36 % | $15,22 | $15,76 | $14,73 | 308,50K |
| 2026-07-22 | $15,27 | -2,49 % | $15,63 | $16,23 | $15,27 | 308,10K |
| 2026-07-21 | $15,66 | +8,83 % | $14,59 | $16,02 | $14,58 | 404,60K |
| 2026-07-20 | $14,39 | -0,14 % | $14,32 | $15,05 | $14,09 | 301,90K |
| 2026-07-17 | $14,41 | -0,35 % | $14,13 | $14,92 | $13,96 | 299,60K |
| 2026-07-16 | $14,46 | -3,54 % | $14,75 | $14,93 | $14,21 | 286,00K |
| 2026-07-15 | $14,99 | +2,60 % | $14,73 | $15,10 | $14,31 | 216,90K |
| 2026-07-14 | $14,61 | -0,41 % | $14,92 | $15,30 | $14,51 | 176,90K |
| 2026-07-13 | $14,67 | -7,39 % | $15,81 | $15,85 | $14,52 | 307,70K |
| 2026-07-10 | $15,84 | +0,13 % | $15,71 | $16,11 | $15,36 | 212,80K |
| 2026-07-09 | $15,82 | -0,82 % | $16,29 | $16,75 | $15,45 | 432,80K |
| 2026-07-08 | $15,95 | -0,50 % | $15,99 | $17,00 | $15,71 | 1,04M |
| 2026-07-07 | $16,03 | -8,19 % | $17,17 | $17,38 | $15,69 | 877,60K |
| 2026-07-06 | $17,46 | +0,17 % | $17,38 | $18,27 | $17,31 | 466,60K |
| 2026-07-02 | $17,43 | -9,45 % | $19,19 | $19,42 | $17,35 | 817,80K |
| 2026-07-01 | $19,25 | -2,48 % | $19,46 | $20,91 | $19,06 | 516,90K |
| 2026-06-30 | $19,74 | +2,76 % | $19,46 | $20,12 | $19,03 | 478,60K |
| 2026-06-29 | $19,21 | +1,32 % | $18,94 | $19,64 | $18,49 | 825,70K |
| 2026-06-26 | $18,96 | +1,50 % | $18,38 | $19,41 | $18,20 | 1,77M |
| 2026-06-25 | $18,68 | +3,15 % | $18,15 | $19,08 | $18,05 | 247,10K |
| 2026-06-24 | $18,11 | -1,84 % | $18,55 | $18,78 | $17,70 | 435,90K |
| 2026-06-23 | $18,45 | -1,60 % | $17,71 | $18,92 | $17,70 | 366,20K |
| 2026-06-22 | $18,75 | -3,55 % | $19,03 | $19,95 | $18,56 | 449,00K |
| 2026-06-18 | $19,44 | +4,40 % | $19,30 | $19,65 | $17,86 | 1,15M |
| 2026-06-17 | $18,62 | +2,14 % | $18,56 | $19,95 | $18,28 | 619,30K |
| 2026-06-16 | $18,23 | -11,68 % | $20,40 | $20,40 | $18,08 | 625,10K |
| 2026-06-15 | $20,64 | +0,93 % | $21,00 | $21,99 | $19,50 | 532,60K |
| 2026-06-12 | $20,45 | +5,25 % | $19,23 | $22,51 | $19,20 | 841,80K |
| 2026-06-11 | $19,43 | +4,57 % | $18,60 | $19,97 | $18,13 | 548,70K |
| 2026-06-10 | $18,58 | -0,96 % | $18,34 | $19,32 | $18,00 | 352,40K |
| 2026-06-09 | $18,76 | +8,06 % | $17,42 | $18,86 | $16,76 | 642,20K |
| 2026-06-08 | $17,36 | +1,11 % | $17,89 | $18,21 | $17,15 | 436,00K |
| 2026-06-05 | $17,17 | -11,04 % | $18,77 | $18,77 | $16,83 | 921,00K |
| 2026-06-04 | $19,30 | -2,67 % | $19,00 | $19,82 | $18,41 | 755,60K |
| 2026-06-03 | $19,83 | -10,23 % | $21,90 | $21,92 | $19,28 | 1,11M |
| 2026-06-02 | $22,09 | +16,57 % | $20,17 | $22,50 | $19,06 | 1,97M |
| 2026-06-01 | $18,95 | +24,02 % | $19,05 | $22,50 | $18,75 | 5,07M |
| 2026-05-29 | $15,28 | -5,68 % | $17,11 | $17,11 | $14,54 | 1,05M |
| 2026-05-28 | $16,20 | +4,11 % | $15,41 | $16,48 | $15,15 | 465,80K |
| 2026-05-27 | $15,56 | -0,58 % | $15,70 | $15,90 | $15,16 | 338,00K |
| 2026-05-26 | $15,65 | +6,46 % | $14,73 | $16,19 | $14,73 | 459,50K |
| 2026-05-22 | $14,70 | +0,27 % | $14,69 | $15,29 | $14,30 | 220,20K |