9,875€
Echtzeit-Aktienkurs Great Lakes Dredge & Dock Corp
Bid:
Ask:
Aktienkurse zur Great Lakes Dredge & Dock Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.09.2025 | 10,20 | 10,20 | 10,10 | 10,15 | 0,74% | - |
| 29.09.2025 | 10,20 | 10,20 | 10,08 | 10,08 | 0,25% | - |
| 26.09.2025 | 10,10 | 10,25 | 10,00 | 10,05 | 0,00% | - |
| 25.09.2025 | 10,30 | 10,40 | 10,03 | 10,05 | -2,43% | - |
| 24.09.2025 | 10,20 | 10,50 | 10,20 | 10,30 | -0,96% | - |
| 23.09.2025 | 10,40 | 10,40 | 10,35 | 10,40 | 0,48% | - |
| 19.09.2025 | 10,40 | 10,65 | 10,35 | 10,35 | -0,48% | - |
| 18.09.2025 | 10,40 | 10,40 | 10,15 | 10,40 | 1,96% | - |
| 17.09.2025 | 10,20 | 10,40 | 10,20 | 10,20 | -0,97% | - |
| 16.09.2025 | 10,40 | 10,50 | 10,30 | 10,30 | -0,96% | - |
| 15.09.2025 | 10,30 | 10,45 | 10,30 | 10,40 | 0,00% | - |
| 12.09.2025 | 10,50 | 10,50 | 10,40 | 10,40 | 1,46% | - |
| 11.09.2025 | 10,25 | 10,30 | 10,20 | 10,25 | 1,49% | - |
| 10.09.2025 | 10,08 | 10,10 | 10,05 | 10,10 | 1,76% | - |
| 09.09.2025 | 9,93 | 9,98 | 9,90 | 9,93 | -0,75% | - |
| 08.09.2025 | 10,00 | 10,03 | 10,00 | 10,00 | 0,50% | - |
| 05.09.2025 | 10,00 | 10,03 | 9,80 | 9,95 | -0,75% | - |
| 04.09.2025 | 9,90 | 10,15 | 9,90 | 10,03 | 1,52% | - |
| 03.09.2025 | 9,95 | 10,10 | 9,83 | 9,88 | -0,75% | - |
| 02.09.2025 | 9,93 | 10,15 | 9,88 | 9,95 | -0,25% | - |
| 01.09.2025 | 10,00 | 10,00 | 9,90 | 9,98 | 0,25% | - |
| 29.08.2025 | 10,30 | 10,30 | 9,93 | 9,95 | -3,40% | - |
| 28.08.2025 | 10,20 | 10,35 | 10,15 | 10,30 | 0,49% | - |
| 27.08.2025 | 10,30 | 10,45 | 10,20 | 10,25 | -0,49% | - |
| 26.08.2025 | 10,10 | 10,30 | 10,05 | 10,30 | 0,98% | - |
| 25.08.2025 | 10,20 | 10,40 | 10,10 | 10,20 | 0,00% | - |
| 22.08.2025 | 9,90 | 10,25 | 9,90 | 10,20 | 2,77% | - |
| 21.08.2025 | 9,88 | 9,93 | 9,78 | 9,93 | 1,53% | - |
| 20.08.2025 | 9,75 | 9,88 | 9,58 | 9,78 | 0,00% | - |
| 19.08.2025 | 9,93 | 10,00 | 9,73 | 9,78 | -1,51% | - |
| 18.08.2025 | 9,73 | 10,05 | 9,68 | 9,93 | 2,58% | - |
| 15.08.2025 | 9,78 | 9,90 | 9,53 | 9,68 | -1,02% | - |
| 14.08.2025 | 9,98 | 10,08 | 9,78 | 9,78 | -1,76% | - |
| 13.08.2025 | 9,75 | 9,95 | 9,73 | 9,95 | 1,79% | - |
| 12.08.2025 | 9,98 | 9,98 | 9,73 | 9,78 | -1,01% | - |
| 11.08.2025 | 9,95 | 10,08 | 9,78 | 9,88 | -0,25% | - |
| 08.08.2025 | 9,68 | 9,93 | 9,68 | 9,90 | 2,06% | - |
| 07.08.2025 | 9,48 | 9,83 | 9,48 | 9,70 | 2,37% | - |
| 06.08.2025 | 9,90 | 10,03 | 9,38 | 9,48 | -4,05% | - |
| 05.08.2025 | 9,18 | 10,25 | 9,18 | 9,88 | 7,92% | - |
| 04.08.2025 | 9,10 | 9,28 | 9,03 | 9,15 | 0,55% | - |
| 01.08.2025 | 9,70 | 9,70 | 8,98 | 9,10 | -5,45% | - |
| 31.07.2025 | 9,85 | 9,93 | 9,63 | 9,63 | -2,04% | - |
| 30.07.2025 | 9,88 | 10,05 | 9,78 | 9,83 | -0,51% | - |
| 29.07.2025 | 9,88 | 10,05 | 9,83 | 9,88 | 0,25% | - |
| 28.07.2025 | 9,85 | 9,98 | 9,78 | 9,85 | -0,25% | - |
| 25.07.2025 | 9,83 | 9,93 | 9,63 | 9,88 | 1,80% | - |
| 24.07.2025 | 9,70 | 9,83 | 9,58 | 9,70 | 0,52% | - |
| 23.07.2025 | 9,55 | 9,68 | 9,53 | 9,65 | 1,31% | - |
| 22.07.2025 | 9,63 | 9,68 | 9,35 | 9,53 | -1,04% | - |
| 21.07.2025 | 9,60 | 9,73 | 9,48 | 9,63 | 0,26% | - |
| 18.07.2025 | 9,80 | 9,90 | 9,58 | 9,60 | -2,29% | 100,00 |
| 17.07.2025 | 9,60 | 10,00 | 9,58 | 9,83 | 2,08% | - |
| 16.07.2025 | 9,40 | 9,63 | 9,28 | 9,63 | 2,39% | - |
| 15.07.2025 | 9,45 | 9,73 | 9,38 | 9,40 | -0,53% | - |
| 14.07.2025 | 9,45 | 9,70 | 9,40 | 9,45 | -0,26% | - |
| 11.07.2025 | 9,60 | 9,63 | 9,43 | 9,48 | -1,56% | - |
| 10.07.2025 | 9,48 | 9,63 | 9,43 | 9,63 | 1,58% | - |
| 09.07.2025 | 9,60 | 9,73 | 9,43 | 9,48 | -1,56% | - |
| 08.07.2025 | 10,15 | 10,20 | 9,58 | 9,63 | -4,70% | - |
| 07.07.2025 | 10,20 | 10,35 | 10,10 | 10,10 | -0,98% | - |
| 04.07.2025 | 10,30 | 10,30 | 10,20 | 10,20 | -0,49% | - |
| 03.07.2025 | 10,15 | 10,40 | 10,10 | 10,25 | 1,49% | - |
| 02.07.2025 | 10,00 | 10,30 | 10,00 | 10,10 | 0,75% | - |
| 01.07.2025 | 10,45 | 10,45 | 9,95 | 10,03 | -3,61% | - |
| 30.06.2025 | 10,40 | 10,65 | 10,35 | 10,40 | 0,48% | - |
| 27.06.2025 | 10,20 | 10,45 | 10,20 | 10,35 | 1,47% | - |
| 26.06.2025 | 10,35 | 10,45 | 10,15 | 10,20 | -1,92% | - |
| 25.06.2025 | 10,60 | 10,70 | 10,40 | 10,40 | -1,89% | - |
| 24.06.2025 | 10,50 | 10,70 | 10,50 | 10,60 | 0,47% | - |
| 23.06.2025 | 10,15 | 10,55 | 10,08 | 10,55 | 3,94% | - |
| 20.06.2025 | 10,25 | 10,40 | 10,00 | 10,15 | -0,49% | - |
| 19.06.2025 | 10,30 | 10,35 | 10,20 | 10,20 | -0,49% | - |
| 18.06.2025 | 10,10 | 10,35 | 10,00 | 10,25 | 0,99% | - |
| 17.06.2025 | 10,20 | 10,20 | 9,98 | 10,15 | 1,00% | - |
| 16.06.2025 | 9,93 | 10,15 | 9,90 | 10,05 | 1,26% | - |
| 13.06.2025 | 10,05 | 10,05 | 9,88 | 9,93 | -1,00% | - |
| 12.06.2025 | 10,08 | 10,10 | 9,90 | 10,03 | -0,25% | - |
| 11.06.2025 | 10,00 | 10,15 | 9,90 | 10,05 | 1,01% | - |