14,400€
-1,71%
Echtzeit-Aktienkurs Great Lakes Dredge & Dock Corp
Bid:
Ask:
Aktienkurse zur Great Lakes Dredge & Dock Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 14,40 | 14,45 | 14,40 | 14,40 | -1,71% | - |
| 06.03.2026 | 14,55 | 14,65 | 14,55 | 14,65 | 0,00% | - |
| 05.03.2026 | 14,55 | 14,65 | 14,55 | 14,65 | 0,00% | - |
| 04.03.2026 | 14,55 | 14,65 | 14,55 | 14,65 | 2,09% | - |
| 03.03.2026 | 14,45 | 14,45 | 14,35 | 14,35 | 0,35% | - |
| 02.03.2026 | 14,15 | 14,45 | 14,15 | 14,30 | 0,35% | 62,00 |
| 27.02.2026 | 14,35 | 14,35 | 14,25 | 14,25 | -0,70% | - |
| 26.02.2026 | 14,35 | 14,35 | 14,25 | 14,35 | 0,00% | - |
| 25.02.2026 | 14,35 | 14,45 | 14,35 | 14,35 | 0,00% | - |
| 24.02.2026 | 14,35 | 14,35 | 14,35 | 14,35 | 1,06% | - |
| 23.02.2026 | 14,20 | 14,25 | 14,15 | 14,20 | -1,05% | - |
| 20.02.2026 | 14,35 | 14,45 | 14,35 | 14,35 | 0,35% | - |
| 19.02.2026 | 14,30 | 14,35 | 14,30 | 14,30 | 0,35% | - |
| 18.02.2026 | 14,20 | 14,25 | 14,20 | 14,25 | 0,35% | - |
| 17.02.2026 | 14,30 | 14,30 | 14,20 | 14,20 | -0,70% | - |
| 16.02.2026 | 14,20 | 14,30 | 14,20 | 14,30 | 0,35% | - |
| 12.02.2026 | 14,30 | 14,35 | 14,20 | 14,25 | 5,95% | - |
| 10.02.2026 | 13,50 | 13,50 | 13,45 | 13,45 | -1,10% | - |
| 09.02.2026 | 13,15 | 13,70 | 13,05 | 13,60 | 10,12% | - |
| 06.02.2026 | 12,65 | 12,65 | 12,35 | 12,35 | -3,52% | - |
| 05.02.2026 | 12,70 | 12,85 | 12,40 | 12,80 | 2,81% | - |
| 04.02.2026 | 13,05 | 13,20 | 12,40 | 12,45 | -3,49% | - |
| 03.02.2026 | 12,85 | 12,90 | 12,80 | 12,90 | 4,03% | - |
| 02.02.2026 | 12,65 | 12,65 | 12,35 | 12,40 | -2,36% | - |
| 30.01.2026 | 12,80 | 12,80 | 12,70 | 12,70 | -0,78% | - |
| 29.01.2026 | 12,85 | 12,85 | 12,75 | 12,80 | 1,19% | - |
| 27.01.2026 | 12,55 | 12,65 | 12,55 | 12,65 | 0,80% | - |
| 26.01.2026 | 13,05 | 13,15 | 12,40 | 12,55 | -5,28% | - |
| 23.01.2026 | 13,40 | 13,75 | 13,10 | 13,25 | -5,36% | - |
| 22.01.2026 | 12,65 | 14,20 | 12,65 | 14,00 | 13,82% | - |
| 21.01.2026 | 12,70 | 12,70 | 12,25 | 12,30 | -1,20% | - |
| 20.01.2026 | 12,55 | 12,65 | 12,45 | 12,45 | -3,86% | - |
| 19.01.2026 | 12,75 | 13,00 | 12,75 | 12,95 | -4,43% | - |
| 16.01.2026 | 13,45 | 13,60 | 13,35 | 13,55 | 2,65% | - |
| 15.01.2026 | 11,80 | 13,60 | 11,45 | 13,20 | 11,86% | - |
| 14.01.2026 | 11,85 | 11,85 | 11,75 | 11,80 | 1,29% | - |
| 13.01.2026 | 11,60 | 11,65 | 11,60 | 11,65 | 2,64% | - |
| 12.01.2026 | 11,45 | 11,45 | 11,35 | 11,35 | 0,44% | - |
| 09.01.2026 | 11,25 | 11,30 | 11,25 | 11,30 | -1,31% | - |
| 07.01.2026 | 11,50 | 11,50 | 11,45 | 11,45 | 0,88% | - |
| 06.01.2026 | 11,45 | 11,70 | 11,20 | 11,35 | 0,00% | - |
| 05.01.2026 | 11,30 | 11,35 | 11,30 | 11,35 | 1,34% | - |
| 02.01.2026 | 11,20 | 11,35 | 11,15 | 11,20 | 0,45% | - |
| 30.12.2025 | 11,20 | 11,20 | 11,15 | 11,15 | 0,00% | - |
| 29.12.2025 | 11,30 | 11,40 | 11,15 | 11,15 | -1,76% | - |
| 23.12.2025 | 11,45 | 11,45 | 11,30 | 11,35 | -2,16% | - |
| 22.12.2025 | 11,55 | 11,70 | 11,35 | 11,60 | 1,75% | - |
| 19.12.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -2,98% | - |
| 17.12.2025 | 11,75 | 11,80 | 11,75 | 11,75 | 0,43% | - |
| 16.12.2025 | 11,85 | 11,85 | 11,70 | 11,70 | -0,43% | - |
| 15.12.2025 | 11,70 | 11,80 | 11,70 | 11,75 | -1,26% | - |
| 12.12.2025 | 11,85 | 11,90 | 11,85 | 11,90 | 0,42% | - |
| 11.12.2025 | 11,70 | 11,85 | 11,55 | 11,85 | 1,72% | - |
| 10.12.2025 | 11,65 | 11,70 | 11,55 | 11,65 | 1,75% | - |
| 09.12.2025 | 11,40 | 11,45 | 11,40 | 11,45 | 3,15% | - |
| 08.12.2025 | 11,05 | 11,10 | 11,00 | 11,10 | 0,45% | - |
| 05.12.2025 | 11,05 | 11,10 | 11,05 | 11,05 | -1,78% | - |
| 04.12.2025 | 11,20 | 11,25 | 11,20 | 11,25 | 0,90% | - |
| 03.12.2025 | 11,10 | 11,15 | 11,10 | 11,15 | 1,36% | - |
| 02.12.2025 | 10,95 | 11,00 | 10,90 | 11,00 | -0,45% | - |
| 01.12.2025 | 11,05 | 11,05 | 10,95 | 11,05 | 2,79% | - |
| 26.11.2025 | 10,70 | 10,75 | 10,70 | 10,75 | 0,00% | - |
| 25.11.2025 | 10,50 | 10,75 | 10,40 | 10,75 | 3,37% | - |
| 24.11.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 2,97% | - |
| 21.11.2025 | 10,10 | 10,15 | 10,10 | 10,10 | -3,35% | - |
| 20.11.2025 | 10,30 | 10,45 | 10,30 | 10,45 | 0,48% | - |
| 19.11.2025 | 10,40 | 10,40 | 10,30 | 10,40 | 0,97% | - |
| 18.11.2025 | 10,40 | 10,40 | 10,23 | 10,30 | -3,29% | - |
| 17.11.2025 | 10,60 | 10,65 | 10,60 | 10,65 | 0,00% | - |
| 14.11.2025 | 10,75 | 10,85 | 10,60 | 10,65 | -4,48% | - |
| 13.11.2025 | 11,15 | 11,20 | 11,10 | 11,15 | 0,90% | - |
| 12.11.2025 | 11,00 | 11,05 | 11,00 | 11,05 | 1,84% | - |
| 11.11.2025 | 10,90 | 10,90 | 10,85 | 10,85 | 1,40% | - |
| 10.11.2025 | 10,75 | 10,75 | 10,60 | 10,70 | 3,38% | - |
| 07.11.2025 | 10,60 | 10,65 | 10,25 | 10,35 | -5,48% | - |
| 06.11.2025 | 11,00 | 11,00 | 10,90 | 10,95 | 0,46% | - |
| 05.11.2025 | 11,10 | 11,15 | 10,60 | 10,90 | -2,24% | - |
| 04.11.2025 | 9,88 | 11,15 | 9,75 | 11,15 | 13,49% | - |
| 03.11.2025 | 9,83 | 10,00 | 9,78 | 9,83 | 0,26% | - |
| 31.10.2025 | 9,83 | 9,83 | 9,80 | 9,80 | -0,76% | - |
| 30.10.2025 | 9,93 | 9,98 | 9,80 | 9,88 | 0,77% | - |
| 29.10.2025 | 9,43 | 9,80 | 9,40 | 9,80 | 3,70% | - |
| 28.10.2025 | 9,48 | 9,48 | 9,45 | 9,45 | -2,07% | - |
| 27.10.2025 | 9,60 | 9,68 | 9,60 | 9,65 | 1,58% | - |
| 24.10.2025 | 9,45 | 9,50 | 9,43 | 9,50 | 0,26% | - |
| 23.10.2025 | 9,48 | 9,58 | 9,48 | 9,48 | -0,26% | - |
| 22.10.2025 | 9,70 | 9,78 | 9,30 | 9,50 | -1,55% | - |
| 21.10.2025 | 9,48 | 9,68 | 9,45 | 9,65 | 1,85% | - |
| 20.10.2025 | 9,25 | 9,58 | 9,25 | 9,48 | 0,26% | - |
| 17.10.2025 | 9,55 | 9,55 | 9,40 | 9,45 | -1,56% | - |
| 16.10.2025 | 9,75 | 9,85 | 9,58 | 9,60 | -1,54% | - |
| 15.10.2025 | 9,70 | 9,88 | 9,70 | 9,75 | 0,78% | - |
| 14.10.2025 | 9,78 | 9,78 | 9,68 | 9,68 | -0,51% | - |
| 13.10.2025 | 9,65 | 9,73 | 9,65 | 9,73 | -1,02% | - |
| 10.10.2025 | 10,03 | 10,20 | 9,83 | 9,83 | -3,68% | - |
| 09.10.2025 | 10,20 | 10,25 | 10,20 | 10,20 | 1,49% | - |
| 08.10.2025 | 10,00 | 10,08 | 10,00 | 10,05 | 1,26% | - |
| 07.10.2025 | 10,20 | 10,35 | 9,93 | 9,93 | -3,17% | - |
| 02.10.2025 | 10,25 | 10,40 | 10,10 | 10,25 | 0,49% | - |
| 01.10.2025 | 10,20 | 10,20 | 10,10 | 10,20 | 0,49% | - |