10,500€
-1,41%
Echtzeit-Aktienkurs Great Lakes Dredge & Dock Corp
Bid:
Ask:
Aktienkurse zur Great Lakes Dredge & Dock Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 10,75 | 10,85 | 10,45 | 10,60 | -0,47% | - |
| 30.01.2025 | 10,55 | 10,75 | 10,45 | 10,65 | 0,95% | - |
| 29.01.2025 | 10,30 | 10,65 | 10,20 | 10,55 | 1,93% | - |
| 28.01.2025 | 10,65 | 10,80 | 10,35 | 10,35 | -2,36% | - |
| 27.01.2025 | 11,20 | 11,30 | 10,60 | 10,60 | -5,36% | - |
| 24.01.2025 | 11,60 | 11,60 | 11,15 | 11,20 | -3,03% | - |
| 23.01.2025 | 11,65 | 11,85 | 11,50 | 11,55 | -1,28% | - |
| 22.01.2025 | 11,95 | 12,05 | 11,65 | 11,70 | -2,09% | - |
| 21.01.2025 | 11,55 | 12,05 | 11,55 | 11,95 | 3,02% | - |
| 20.01.2025 | 11,70 | 11,70 | 11,55 | 11,60 | -0,85% | - |
| 17.01.2025 | 11,65 | 11,95 | 11,60 | 11,70 | 0,43% | - |
| 16.01.2025 | 11,45 | 11,65 | 11,45 | 11,65 | 1,75% | - |
| 15.01.2025 | 11,30 | 11,70 | 11,30 | 11,45 | 1,33% | - |
| 14.01.2025 | 11,00 | 11,30 | 10,95 | 11,30 | 2,73% | - |
| 13.01.2025 | 10,85 | 11,00 | 10,75 | 11,00 | 1,38% | - |
| 10.01.2025 | 11,00 | 11,10 | 10,70 | 10,85 | -1,81% | - |
| 09.01.2025 | 11,00 | 11,05 | 11,00 | 11,05 | 0,00% | - |
| 08.01.2025 | 11,00 | 11,20 | 10,75 | 11,05 | 0,45% | - |
| 07.01.2025 | 11,20 | 11,40 | 10,75 | 11,00 | -1,35% | - |
| 06.01.2025 | 11,45 | 11,50 | 11,15 | 11,15 | -2,62% | - |
| 03.01.2025 | 11,40 | 11,55 | 11,25 | 11,45 | 0,88% | - |
| 02.01.2025 | 10,80 | 11,45 | 10,80 | 11,35 | 6,07% | - |
| 30.12.2024 | 10,85 | 10,85 | 10,70 | 10,70 | -0,93% | - |
| 27.12.2024 | 11,30 | 11,45 | 10,80 | 10,80 | -2,70% | - |
| 23.12.2024 | 11,25 | 11,30 | 11,00 | 11,10 | -1,33% | - |
| 20.12.2024 | 11,15 | 11,45 | 11,05 | 11,25 | 0,90% | - |
| 19.12.2024 | 11,05 | 11,30 | 10,90 | 11,15 | 0,90% | - |
| 18.12.2024 | 11,30 | 11,65 | 10,90 | 11,05 | -2,21% | - |
| 17.12.2024 | 11,40 | 11,50 | 11,15 | 11,30 | -0,88% | - |
| 16.12.2024 | 11,40 | 11,55 | 11,35 | 11,40 | 0,44% | - |
| 13.12.2024 | 12,10 | 12,10 | 11,20 | 11,35 | -6,20% | - |
| 12.12.2024 | 12,10 | 12,20 | 11,45 | 12,10 | -0,41% | - |
| 11.12.2024 | 12,05 | 12,20 | 11,95 | 12,15 | 0,83% | - |
| 10.12.2024 | 12,05 | 12,15 | 11,75 | 12,05 | 0,00% | - |
| 09.12.2024 | 11,80 | 12,10 | 11,65 | 12,05 | 1,26% | - |
| 06.12.2024 | 12,05 | 12,15 | 11,80 | 11,90 | -0,42% | - |
| 05.12.2024 | 12,10 | 12,20 | 11,90 | 11,95 | -1,24% | - |
| 04.12.2024 | 11,90 | 12,10 | 11,75 | 12,10 | 2,54% | - |
| 03.12.2024 | 11,95 | 12,00 | 11,70 | 11,80 | -0,84% | - |
| 02.12.2024 | 11,95 | 12,15 | 11,75 | 11,90 | -0,42% | - |
| 29.11.2024 | 11,95 | 12,05 | 11,85 | 11,95 | 0,00% | - |
| 28.11.2024 | 11,85 | 11,95 | 11,85 | 11,95 | 0,84% | - |
| 27.11.2024 | 11,95 | 11,95 | 11,75 | 11,85 | -0,84% | - |
| 26.11.2024 | 11,90 | 12,10 | 11,75 | 11,95 | 0,84% | - |
| 25.11.2024 | 11,85 | 12,05 | 11,70 | 11,85 | 0,00% | - |
| 22.11.2024 | 11,80 | 12,05 | 11,70 | 11,85 | 0,85% | - |
| 21.11.2024 | 11,55 | 11,80 | 11,40 | 11,75 | 1,29% | - |
| 20.11.2024 | 11,60 | 11,90 | 11,35 | 11,60 | 0,00% | - |
| 19.11.2024 | 11,40 | 11,70 | 11,20 | 11,60 | 1,75% | - |
| 18.11.2024 | 11,35 | 11,45 | 11,25 | 11,40 | 0,44% | - |
| 15.11.2024 | 11,50 | 11,50 | 11,20 | 11,35 | -1,30% | - |
| 14.11.2024 | 11,45 | 11,65 | 11,25 | 11,50 | 0,88% | - |
| 13.11.2024 | 11,75 | 11,90 | 11,35 | 11,40 | -3,80% | - |
| 12.11.2024 | 11,85 | 12,05 | 11,65 | 11,85 | 0,00% | - |
| 11.11.2024 | 11,80 | 12,10 | 11,70 | 11,85 | 0,00% | - |
| 08.11.2024 | 11,50 | 11,95 | 11,45 | 11,85 | 3,95% | - |
| 07.11.2024 | 11,65 | 11,65 | 11,35 | 11,40 | -2,15% | - |
| 06.11.2024 | 10,90 | 11,70 | 10,40 | 11,65 | 9,91% | - |
| 05.11.2024 | 10,70 | 10,80 | 9,88 | 10,60 | -1,85% | - |
| 04.11.2024 | 10,75 | 11,05 | 10,55 | 10,80 | 0,47% | - |
| 01.11.2024 | 10,50 | 10,80 | 10,50 | 10,75 | 1,90% | - |
| 31.10.2024 | 10,55 | 10,70 | 10,25 | 10,55 | -0,47% | - |
| 30.10.2024 | 10,75 | 10,85 | 10,50 | 10,60 | -1,85% | - |
| 29.10.2024 | 10,65 | 10,85 | 10,60 | 10,80 | 1,41% | - |
| 28.10.2024 | 10,85 | 11,00 | 10,65 | 10,65 | -1,84% | 92,00 |
| 25.10.2024 | 10,85 | 11,00 | 10,75 | 10,85 | 0,00% | - |
| 24.10.2024 | 11,05 | 11,15 | 10,80 | 10,85 | -1,81% | - |
| 23.10.2024 | 11,35 | 11,45 | 10,90 | 11,05 | -2,64% | - |
| 22.10.2024 | 11,25 | 11,35 | 11,15 | 11,35 | 0,89% | - |
| 21.10.2024 | 11,15 | 11,30 | 11,05 | 11,25 | 0,90% | - |
| 18.10.2024 | 11,10 | 11,25 | 10,90 | 11,15 | 0,45% | - |
| 17.10.2024 | 11,05 | 11,20 | 10,95 | 11,10 | 1,37% | - |
| 16.10.2024 | 10,60 | 11,05 | 10,60 | 10,95 | 2,82% | - |
| 15.10.2024 | 10,55 | 10,90 | 10,30 | 10,65 | 0,95% | - |
| 14.10.2024 | 10,75 | 10,85 | 10,45 | 10,55 | -1,86% | - |
| 11.10.2024 | 10,60 | 10,80 | 10,45 | 10,75 | 1,42% | - |
| 10.10.2024 | 10,65 | 11,00 | 10,45 | 10,60 | -0,47% | - |
| 09.10.2024 | 10,60 | 10,80 | 10,55 | 10,65 | 0,00% | - |
| 08.10.2024 | 10,55 | 10,65 | 10,40 | 10,65 | 0,47% | - |
| 07.10.2024 | 10,55 | 10,90 | 10,50 | 10,60 | 0,00% | - |
| 04.10.2024 | 10,25 | 10,75 | 10,20 | 10,60 | 3,92% | - |
| 03.10.2024 | 10,25 | 10,40 | 9,98 | 10,20 | -0,49% | - |
| 02.10.2024 | 9,85 | 10,65 | 9,58 | 10,25 | 5,94% | - |
| 01.10.2024 | 9,45 | 9,70 | 9,25 | 9,68 | 1,84% | - |
| 30.09.2024 | 9,38 | 9,50 | 9,18 | 9,50 | 1,06% | - |
| 27.09.2024 | 9,45 | 9,65 | 9,33 | 9,40 | -0,79% | - |
| 26.09.2024 | 9,43 | 9,63 | 9,35 | 9,48 | 0,53% | - |
| 25.09.2024 | 9,65 | 9,68 | 9,20 | 9,43 | -2,58% | - |
| 24.09.2024 | 9,63 | 9,80 | 9,58 | 9,68 | 0,26% | 110,00 |
| 23.09.2024 | 9,35 | 9,85 | 9,35 | 9,65 | 2,66% | - |
| 20.09.2024 | 9,23 | 9,70 | 9,13 | 9,40 | 1,62% | - |
| 19.09.2024 | 8,83 | 9,28 | 8,83 | 9,25 | 4,82% | - |
| 18.09.2024 | 8,68 | 8,85 | 8,50 | 8,83 | 1,73% | - |
| 17.09.2024 | 8,78 | 8,90 | 8,53 | 8,68 | -1,42% | - |
| 16.09.2024 | 8,88 | 9,00 | 8,68 | 8,80 | -0,85% | - |
| 13.09.2024 | 8,63 | 9,13 | 8,63 | 8,88 | 2,90% | - |
| 12.09.2024 | 8,63 | 8,88 | 8,55 | 8,63 | 0,00% | - |
| 11.09.2024 | 8,53 | 8,65 | 8,30 | 8,63 | 1,17% | - |
| 10.09.2024 | 8,43 | 8,55 | 8,28 | 8,53 | 1,19% | - |
| 09.09.2024 | 8,13 | 8,45 | 8,13 | 8,43 | 4,01% | - |