10,025€
-3,61%
Echtzeit-Aktienkurs Great Lakes Dredge & Dock Corp
Bid:
Ask:
Aktienkurse zur Great Lakes Dredge & Dock Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 10,45 | 10,45 | 10,00 | 10,05 | -3,37% | - |
| 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% | - |
| 10.06.2025 | 10,08 | 10,20 | 9,88 | 9,95 | -1,00% | - |
| 09.06.2025 | 10,30 | 10,40 | 10,05 | 10,05 | -1,95% | - |
| 06.06.2025 | 10,05 | 10,30 | 10,05 | 10,25 | 1,99% | - |
| 05.06.2025 | 10,10 | 10,20 | 9,78 | 10,05 | -0,99% | - |
| 04.06.2025 | 10,20 | 10,25 | 10,05 | 10,15 | -0,98% | - |
| 03.06.2025 | 9,88 | 10,25 | 9,75 | 10,25 | 3,80% | - |
| 02.06.2025 | 9,88 | 9,93 | 9,73 | 9,88 | 0,00% | - |
| 30.05.2025 | 9,95 | 10,00 | 9,78 | 9,88 | -0,50% | - |
| 29.05.2025 | 9,83 | 10,08 | 9,78 | 9,93 | 0,51% | - |
| 28.05.2025 | 9,98 | 10,08 | 9,83 | 9,88 | -0,75% | - |
| 27.05.2025 | 9,70 | 9,95 | 9,60 | 9,95 | 2,05% | - |
| 26.05.2025 | 9,63 | 9,75 | 9,58 | 9,75 | 1,30% | - |
| 23.05.2025 | 9,48 | 9,73 | 9,18 | 9,63 | 1,58% | - |
| 22.05.2025 | 9,58 | 9,65 | 9,43 | 9,48 | -1,56% | - |
| 21.05.2025 | 9,78 | 9,78 | 9,53 | 9,63 | -1,53% | - |
| 20.05.2025 | 9,78 | 9,98 | 9,68 | 9,78 | 0,00% | - |
| 19.05.2025 | 9,90 | 9,98 | 9,73 | 9,78 | -2,49% | - |
| 16.05.2025 | 10,10 | 10,25 | 9,95 | 10,03 | -0,74% | - |
| 15.05.2025 | 10,03 | 10,20 | 9,90 | 10,10 | 0,50% | - |
| 14.05.2025 | 9,98 | 10,30 | 9,98 | 10,05 | -1,47% | - |
| 13.05.2025 | 10,05 | 10,35 | 9,93 | 10,20 | 1,75% | - |
| 12.05.2025 | 9,55 | 10,25 | 9,55 | 10,03 | 5,25% | - |
| 09.05.2025 | 9,43 | 9,63 | 9,35 | 9,53 | 1,06% | - |
| 08.05.2025 | 8,73 | 9,58 | 8,73 | 9,43 | 8,02% | - |
| 07.05.2025 | 8,83 | 8,93 | 8,68 | 8,73 | -0,85% | 150,00 |
| 06.05.2025 | 8,45 | 9,65 | 8,35 | 8,80 | 4,45% | 800,00 |
| 05.05.2025 | 8,50 | 8,60 | 8,40 | 8,43 | -0,88% | - |
| 02.05.2025 | 8,03 | 8,63 | 8,03 | 8,50 | 5,92% | - |
| 30.04.2025 | 7,95 | 8,05 | 7,85 | 8,03 | -0,31% | - |
| 29.04.2025 | 7,93 | 8,05 | 7,85 | 8,05 | 1,58% | 250,00 |
| 28.04.2025 | 8,08 | 8,18 | 7,83 | 7,93 | -2,16% | - |
| 25.04.2025 | 7,95 | 8,10 | 7,90 | 8,10 | 1,89% | - |
| 24.04.2025 | 7,83 | 8,00 | 7,65 | 7,95 | 1,27% | - |
| 23.04.2025 | 7,55 | 7,95 | 7,45 | 7,85 | 4,67% | - |
| 22.04.2025 | 7,75 | 7,75 | 7,40 | 7,50 | -3,23% | - |
| 17.04.2025 | 7,65 | 7,88 | 7,55 | 7,75 | 1,31% | - |
| 16.04.2025 | 7,98 | 8,03 | 7,35 | 7,65 | -4,08% | - |
| 15.04.2025 | 7,85 | 8,05 | 7,80 | 7,98 | 1,59% | - |
| 14.04.2025 | 7,75 | 7,98 | 7,70 | 7,85 | 0,64% | - |
| 11.04.2025 | 7,70 | 7,90 | 7,53 | 7,80 | 0,65% | - |
| 10.04.2025 | 8,05 | 8,05 | 7,55 | 7,75 | -3,73% | - |
| 09.04.2025 | 7,10 | 8,28 | 7,00 | 8,05 | 10,27% | - |
| 08.04.2025 | 7,50 | 7,75 | 7,23 | 7,30 | -1,35% | - |
| 07.04.2025 | 7,38 | 7,65 | 6,85 | 7,40 | 0,68% | - |
| 04.04.2025 | 7,75 | 7,80 | 7,20 | 7,35 | -5,77% | - |
| 03.04.2025 | 8,35 | 8,35 | 7,65 | 7,80 | -6,87% | - |
| 02.04.2025 | 8,25 | 8,38 | 8,00 | 8,38 | 1,52% | - |
| 01.04.2025 | 8,05 | 8,28 | 8,00 | 8,25 | 2,48% | - |
| 31.03.2025 | 8,15 | 8,15 | 7,85 | 8,05 | -1,53% | - |
| 28.03.2025 | 8,35 | 8,35 | 8,15 | 8,18 | -1,80% | - |
| 27.03.2025 | 8,35 | 8,55 | 8,20 | 8,33 | -0,30% | - |
| 26.03.2025 | 8,50 | 8,58 | 8,30 | 8,35 | -1,76% | - |
| 25.03.2025 | 8,53 | 8,68 | 8,40 | 8,50 | -0,58% | - |
| 24.03.2025 | 8,40 | 8,65 | 8,20 | 8,55 | 1,18% | - |
| 21.03.2025 | 8,60 | 8,68 | 8,33 | 8,45 | -1,74% | - |
| 20.03.2025 | 8,48 | 8,70 | 8,43 | 8,60 | 1,18% | - |
| 19.03.2025 | 8,15 | 8,50 | 8,13 | 8,50 | 4,29% | - |
| 18.03.2025 | 8,00 | 8,15 | 7,88 | 8,15 | 2,84% | - |
| 17.03.2025 | 7,93 | 8,03 | 7,85 | 7,93 | -0,31% | - |
| 14.03.2025 | 7,25 | 8,00 | 7,18 | 7,95 | 10,42% | - |
| 13.03.2025 | 7,25 | 7,38 | 7,13 | 7,20 | -1,37% | - |
| 12.03.2025 | 7,15 | 7,35 | 7,05 | 7,30 | 2,10% | - |
| 11.03.2025 | 7,10 | 7,25 | 6,88 | 7,15 | 0,70% | - |
| 10.03.2025 | 7,33 | 7,33 | 7,00 | 7,10 | -2,74% | - |
| 07.03.2025 | 7,40 | 7,45 | 7,20 | 7,30 | -1,35% | - |
| 06.03.2025 | 7,40 | 7,45 | 7,25 | 7,40 | -0,67% | - |
| 05.03.2025 | 7,50 | 7,50 | 7,25 | 7,45 | 0,68% | - |
| 04.03.2025 | 7,58 | 7,60 | 7,35 | 7,40 | -2,63% | - |
| 03.03.2025 | 8,18 | 8,20 | 7,60 | 7,60 | -7,03% | - |
| 28.02.2025 | 7,80 | 8,28 | 7,78 | 8,18 | 5,48% | - |
| 27.02.2025 | 8,15 | 8,23 | 7,70 | 7,75 | -5,20% | - |
| 26.02.2025 | 7,93 | 8,20 | 7,93 | 8,18 | 3,48% | - |
| 25.02.2025 | 7,85 | 8,00 | 7,70 | 7,90 | 0,64% | - |
| 24.02.2025 | 8,05 | 8,25 | 7,85 | 7,85 | -2,48% | - |
| 21.02.2025 | 8,28 | 8,58 | 7,95 | 8,05 | -3,01% | - |
| 20.02.2025 | 8,18 | 8,38 | 7,85 | 8,30 | 1,84% | - |
| 19.02.2025 | 8,55 | 8,65 | 8,00 | 8,15 | -5,23% | - |
| 18.02.2025 | 10,50 | 11,10 | 8,55 | 8,60 | -18,48% | - |
| 17.02.2025 | 10,50 | 10,55 | 10,45 | 10,55 | 0,96% | - |
| 14.02.2025 | 10,60 | 10,70 | 10,35 | 10,45 | -1,88% | - |
| 13.02.2025 | 11,05 | 11,05 | 10,55 | 10,65 | -1,39% | - |
| 12.02.2025 | 11,10 | 11,10 | 10,65 | 10,80 | -2,26% | - |
| 11.02.2025 | 11,40 | 11,40 | 10,95 | 11,05 | -3,07% | - |
| 10.02.2025 | 11,05 | 11,45 | 11,05 | 11,40 | 3,17% | - |
| 07.02.2025 | 11,05 | 11,20 | 11,00 | 11,05 | 0,45% | - |