12,550€
-2,33%
Echtzeit-Aktienkurs Orion Marine Group Inc.
Bid:
Ask:
Aktienkurse zur Orion Marine Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 12,55 | 12,60 | 12,55 | 12,55 | -2,33% | - |
| 07.05.2026 | 12,85 | 12,85 | 12,85 | 12,85 | 0,78% | - |
| 06.05.2026 | 13,25 | 13,70 | 12,75 | 12,75 | 1,59% | - |
| 05.05.2026 | 12,45 | 12,55 | 12,45 | 12,55 | 0,80% | - |
| 04.05.2026 | 12,45 | 12,75 | 12,25 | 12,45 | 21,46% | - |
| 30.04.2026 | 10,25 | 10,25 | 10,20 | 10,25 | 3,54% | - |
| 29.04.2026 | 10,15 | 10,15 | 9,88 | 9,90 | -4,81% | - |
| 28.04.2026 | 10,35 | 10,40 | 10,35 | 10,40 | 0,00% | - |
| 27.04.2026 | 10,45 | 10,45 | 10,40 | 10,40 | -2,80% | - |
| 24.04.2026 | 10,75 | 10,75 | 10,70 | 10,70 | -0,47% | - |
| 23.04.2026 | 10,35 | 10,75 | 10,30 | 10,75 | 5,39% | - |
| 22.04.2026 | 10,15 | 10,30 | 10,15 | 10,20 | -0,97% | - |
| 21.04.2026 | 10,25 | 10,30 | 10,25 | 10,30 | 2,23% | - |
| 20.04.2026 | 10,15 | 10,15 | 10,08 | 10,08 | 3,07% | - |
| 17.04.2026 | 9,73 | 9,78 | 9,73 | 9,78 | -1,51% | - |
| 16.04.2026 | 9,93 | 10,23 | 9,75 | 9,93 | 1,28% | - |
| 15.04.2026 | 10,05 | 10,20 | 9,73 | 9,80 | -2,73% | - |
| 14.04.2026 | 10,05 | 10,08 | 10,05 | 10,08 | 3,60% | - |
| 13.04.2026 | 9,78 | 9,83 | 9,73 | 9,73 | -3,47% | - |
| 10.04.2026 | 10,05 | 10,20 | 10,05 | 10,08 | 1,77% | - |
| 09.04.2026 | 9,95 | 9,95 | 9,83 | 9,90 | 2,33% | - |
| 08.04.2026 | 9,55 | 9,68 | 9,48 | 9,68 | 1,84% | - |
| 07.04.2026 | 9,95 | 9,95 | 9,35 | 9,50 | -2,56% | - |
| 02.04.2026 | 9,70 | 9,75 | 9,70 | 9,75 | -1,76% | - |
| 01.04.2026 | 9,45 | 9,95 | 9,40 | 9,93 | 5,87% | - |
| 31.03.2026 | 9,30 | 9,45 | 9,30 | 9,38 | -1,06% | - |
| 30.03.2026 | 9,45 | 9,48 | 9,45 | 9,48 | -0,26% | - |
| 27.03.2026 | 9,43 | 9,50 | 9,43 | 9,50 | -1,04% | - |
| 26.03.2026 | 9,65 | 9,80 | 9,43 | 9,60 | -2,78% | - |
| 25.03.2026 | 9,83 | 9,93 | 9,80 | 9,88 | 4,50% | 836,00 |
| 24.03.2026 | 9,43 | 9,45 | 9,40 | 9,45 | 3,28% | - |
| 23.03.2026 | 9,00 | 9,25 | 8,85 | 9,15 | -2,40% | - |
| 20.03.2026 | 9,03 | 9,43 | 9,00 | 9,38 | 8,07% | - |
| 19.03.2026 | 8,70 | 8,85 | 8,50 | 8,68 | -2,53% | - |
| 18.03.2026 | 8,88 | 8,95 | 8,80 | 8,90 | 0,85% | - |
| 17.03.2026 | 8,78 | 8,83 | 8,78 | 8,83 | -1,94% | - |
| 16.03.2026 | 9,00 | 9,05 | 9,00 | 9,00 | -2,17% | - |
| 13.03.2026 | 9,10 | 9,23 | 9,10 | 9,20 | -1,08% | - |
| 12.03.2026 | 9,40 | 9,40 | 9,30 | 9,30 | -8,37% | - |
| 11.03.2026 | 10,05 | 10,15 | 10,05 | 10,15 | 1,00% | - |
| 10.03.2026 | 10,15 | 10,65 | 9,98 | 10,05 | 4,42% | - |
| 09.03.2026 | 9,93 | 10,05 | 8,70 | 9,63 | -5,64% | - |
| 06.03.2026 | 10,15 | 10,20 | 10,15 | 10,20 | 0,49% | - |
| 05.03.2026 | 11,55 | 11,60 | 10,05 | 10,15 | -10,96% | - |
| 04.03.2026 | 11,20 | 11,50 | 10,80 | 11,40 | -2,15% | - |
| 03.03.2026 | 11,75 | 11,75 | 11,60 | 11,65 | 0,43% | - |
| 02.03.2026 | 11,65 | 11,65 | 11,55 | 11,60 | 0,00% | - |
| 27.02.2026 | 11,65 | 11,65 | 11,60 | 11,60 | -1,28% | - |
| 26.02.2026 | 11,85 | 12,05 | 11,65 | 11,75 | 0,43% | - |
| 25.02.2026 | 11,85 | 11,85 | 11,70 | 11,70 | 4,00% | - |
| 24.02.2026 | 11,30 | 11,50 | 11,10 | 11,25 | -3,85% | - |
| 23.02.2026 | 11,70 | 11,70 | 11,65 | 11,70 | -0,43% | - |
| 20.02.2026 | 11,50 | 11,85 | 11,35 | 11,75 | 6,82% | - |
| 19.02.2026 | 11,15 | 11,15 | 11,00 | 11,00 | -3,08% | - |
| 18.02.2026 | 11,35 | 11,35 | 11,35 | 11,35 | -2,58% | - |
| 17.02.2026 | 11,70 | 11,70 | 11,65 | 11,65 | 0,00% | - |
| 16.02.2026 | 11,65 | 11,70 | 11,65 | 11,65 | 2,19% | - |
| 13.02.2026 | 11,45 | 11,45 | 11,35 | 11,40 | -5,39% | - |
| 12.02.2026 | 12,05 | 12,10 | 12,05 | 12,05 | -0,41% | - |
| 11.02.2026 | 12,20 | 12,20 | 12,10 | 12,10 | -0,41% | - |
| 10.02.2026 | 12,00 | 12,55 | 12,00 | 12,15 | -0,82% | - |
| 09.02.2026 | 11,95 | 12,45 | 11,85 | 12,25 | 5,60% | 137,00 |
| 06.02.2026 | 11,95 | 11,95 | 11,60 | 11,60 | -0,85% | - |
| 05.02.2026 | 10,90 | 11,70 | 10,80 | 11,70 | 4,93% | - |
| 04.02.2026 | 11,10 | 11,15 | 11,10 | 11,15 | 1,83% | - |
| 03.02.2026 | 11,00 | 11,00 | 10,95 | 10,95 | 7,35% | - |
| 02.02.2026 | 10,30 | 10,30 | 10,20 | 10,20 | -2,39% | - |
| 30.01.2026 | 10,50 | 10,50 | 10,45 | 10,45 | 3,98% | - |
| 29.01.2026 | 10,10 | 10,10 | 10,00 | 10,05 | 0,75% | - |
| 28.01.2026 | 10,08 | 10,25 | 9,88 | 9,98 | 0,00% | - |
| 27.01.2026 | 10,20 | 10,25 | 9,95 | 9,98 | -3,62% | - |
| 26.01.2026 | 10,30 | 10,70 | 10,15 | 10,35 | -4,17% | - |
| 23.01.2026 | 10,80 | 10,90 | 10,80 | 10,80 | 11,92% | - |
| 22.01.2026 | 9,43 | 9,83 | 9,43 | 9,65 | 5,46% | - |
| 21.01.2026 | 9,15 | 9,18 | 9,15 | 9,15 | -1,61% | - |
| 20.01.2026 | 9,48 | 9,48 | 9,15 | 9,30 | -1,85% | - |
| 19.01.2026 | 9,48 | 9,50 | 9,45 | 9,48 | -2,32% | - |
| 16.01.2026 | 9,65 | 9,95 | 9,48 | 9,70 | -1,02% | - |
| 15.01.2026 | 9,23 | 9,85 | 9,20 | 9,80 | 6,81% | - |
| 14.01.2026 | 9,25 | 9,45 | 8,95 | 9,18 | -1,61% | - |
| 13.01.2026 | 9,05 | 9,45 | 9,03 | 9,33 | 7,80% | - |
| 12.01.2026 | 8,70 | 8,70 | 8,65 | 8,65 | -2,26% | - |
| 09.01.2026 | 8,80 | 8,85 | 8,80 | 8,85 | 1,43% | - |
| 08.01.2026 | 8,65 | 8,93 | 8,63 | 8,73 | 2,35% | - |
| 07.01.2026 | 8,73 | 8,80 | 8,40 | 8,53 | -3,94% | - |
| 06.01.2026 | 8,90 | 8,90 | 8,88 | 8,88 | -3,01% | - |
| 05.01.2026 | 8,55 | 9,20 | 8,43 | 9,15 | 9,91% | - |
| 02.01.2026 | 8,48 | 8,65 | 8,20 | 8,33 | -4,31% | - |
| 30.12.2025 | 8,68 | 8,70 | 8,68 | 8,70 | -0,29% | - |
| 29.12.2025 | 8,85 | 8,85 | 8,63 | 8,73 | -0,29% | - |
| 23.12.2025 | 8,75 | 8,78 | 8,75 | 8,75 | -2,78% | - |
| 22.12.2025 | 8,88 | 9,08 | 8,83 | 9,00 | -0,28% | - |
| 19.12.2025 | 8,90 | 9,10 | 8,80 | 9,03 | 0,56% | - |
| 18.12.2025 | 8,73 | 9,03 | 8,73 | 8,98 | 3,16% | - |
| 17.12.2025 | 9,28 | 9,30 | 8,68 | 8,70 | -5,95% | - |
| 16.12.2025 | 9,28 | 9,28 | 9,25 | 9,25 | -0,27% | - |
| 15.12.2025 | 9,23 | 9,30 | 9,23 | 9,28 | -7,94% | - |
| 12.12.2025 | 9,98 | 10,08 | 9,98 | 10,08 | 3,07% | - |
| 11.12.2025 | 9,78 | 9,78 | 9,75 | 9,78 | 2,89% | - |
| 10.12.2025 | 9,35 | 9,60 | 9,30 | 9,50 | 4,40% | - |