8,150€
Echtzeit-Aktienkurs Orion Marine Group Inc.
Bid:
Ask:
Aktienkurse zur Orion Marine Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 8,25 | 8,25 | 8,15 | 8,18 | 0,31% | - |
| 19.08.2026 | 8,25 | 8,33 | 8,13 | 8,15 | -1,51% | - |
| 18.08.2026 | 8,45 | 8,50 | 8,13 | 8,28 | -2,36% | - |
| 17.08.2026 | 8,55 | 8,68 | 8,43 | 8,48 | -1,74% | - |
| 14.08.2026 | 8,40 | 8,68 | 8,35 | 8,63 | 2,99% | - |
| 13.08.2026 | 8,60 | 8,73 | 8,38 | 8,38 | -2,33% | - |
| 12.08.2026 | 8,45 | 8,88 | 8,45 | 8,58 | 1,48% | - |
| 11.08.2026 | 8,50 | 8,80 | 8,25 | 8,45 | -0,29% | 35.000,00 |
| 10.08.2026 | 8,93 | 9,10 | 8,48 | 8,48 | -5,04% | - |
| 07.08.2026 | 8,80 | 9,08 | 8,70 | 8,93 | 1,42% | - |
| 06.08.2026 | 8,98 | 9,13 | 8,75 | 8,80 | -2,49% | - |
| 05.08.2026 | 9,28 | 9,80 | 8,93 | 9,03 | 2,27% | - |
| 04.08.2026 | 8,70 | 8,93 | 8,63 | 8,83 | 2,32% | - |
| 03.08.2026 | 8,53 | 8,85 | 8,43 | 8,63 | 1,77% | - |
| 31.07.2026 | 8,35 | 8,68 | 8,13 | 8,48 | 1,19% | - |
| 30.07.2026 | 7,95 | 8,43 | 7,90 | 8,38 | 4,36% | - |
| 29.07.2026 | 10,20 | 10,40 | 7,63 | 8,03 | -23,57% | - |
| 28.07.2026 | 10,90 | 11,00 | 10,05 | 10,50 | -2,33% | - |
| 27.07.2026 | 11,20 | 11,45 | 10,65 | 10,75 | -4,02% | - |
| 24.07.2026 | 11,35 | 11,60 | 10,95 | 11,20 | -0,88% | - |
| 23.07.2026 | 11,50 | 11,60 | 11,15 | 11,30 | -2,59% | - |
| 22.07.2026 | 11,75 | 11,80 | 11,55 | 11,60 | -1,28% | - |
| 21.07.2026 | 11,15 | 11,75 | 11,10 | 11,75 | 6,33% | - |
| 20.07.2026 | 11,20 | 11,50 | 10,95 | 11,05 | -2,21% | - |
| 17.07.2026 | 11,45 | 11,55 | 10,95 | 11,30 | 0,44% | - |
| 16.07.2026 | 12,05 | 12,05 | 11,25 | 11,25 | -6,64% | - |
| 15.07.2026 | 11,90 | 12,05 | 11,85 | 12,05 | 1,69% | - |
| 14.07.2026 | 11,70 | 12,05 | 11,60 | 11,85 | 0,85% | - |
| 13.07.2026 | 12,00 | 12,05 | 11,55 | 11,75 | -3,29% | - |
| 10.07.2026 | 12,25 | 12,45 | 11,95 | 12,15 | -0,41% | - |
| 09.07.2026 | 12,45 | 12,85 | 12,20 | 12,20 | -2,01% | - |
| 08.07.2026 | 12,45 | 12,65 | 12,30 | 12,45 | 0,81% | - |
| 07.07.2026 | 13,05 | 13,40 | 12,15 | 12,35 | -5,00% | - |
| 06.07.2026 | 13,00 | 13,45 | 12,95 | 13,00 | 0,00% | - |
| 03.07.2026 | 12,95 | 13,00 | 12,90 | 13,00 | 1,17% | - |
| 02.07.2026 | 13,55 | 13,85 | 12,75 | 12,85 | -7,22% | - |
| 01.07.2026 | 14,70 | 14,85 | 13,85 | 13,85 | -6,73% | - |
| 30.06.2026 | 15,05 | 15,20 | 14,70 | 14,85 | -1,98% | 2.660,00 |
| 29.06.2026 | 14,45 | 15,20 | 13,95 | 15,15 | 5,57% | - |
| 26.06.2026 | 14,05 | 14,45 | 13,80 | 14,35 | 2,14% | - |
| 25.06.2026 | 14,05 | 14,55 | 13,75 | 14,05 | -0,71% | - |
| 24.06.2026 | 13,65 | 14,55 | 13,65 | 14,15 | 2,91% | - |
| 23.06.2026 | 13,65 | 13,75 | 12,90 | 13,75 | 0,73% | - |
| 22.06.2026 | 13,90 | 14,15 | 13,65 | 13,65 | -1,44% | - |
| 19.06.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 0,73% | - |
| 18.06.2026 | 13,45 | 13,95 | 13,25 | 13,75 | 3,38% | - |
| 17.06.2026 | 13,25 | 13,65 | 13,05 | 13,30 | 0,38% | - |
| 16.06.2026 | 12,85 | 13,55 | 12,80 | 13,25 | 3,52% | - |
| 15.06.2026 | 12,60 | 13,15 | 12,55 | 12,80 | 1,99% | - |
| 12.06.2026 | 12,15 | 12,95 | 12,10 | 12,55 | 6,36% | - |
| 11.06.2026 | 11,60 | 12,05 | 11,55 | 11,80 | 1,29% | - |
| 10.06.2026 | 12,00 | 12,05 | 11,55 | 11,65 | -1,69% | - |
| 09.06.2026 | 12,05 | 12,55 | 11,45 | 11,85 | 0,00% | - |
| 08.06.2026 | 11,80 | 12,05 | 11,75 | 11,85 | 0,42% | - |
| 05.06.2026 | 12,20 | 12,30 | 11,75 | 11,80 | -4,07% | - |
| 04.06.2026 | 12,00 | 12,35 | 11,90 | 12,30 | 2,07% | - |
| 03.06.2026 | 12,15 | 12,35 | 11,95 | 12,05 | 0,84% | - |
| 02.06.2026 | 11,85 | 12,55 | 11,70 | 11,95 | 0,84% | - |
| 01.06.2026 | 11,80 | 12,00 | 11,25 | 11,85 | 0,00% | - |
| 29.05.2026 | 12,35 | 12,45 | 11,65 | 11,85 | -3,27% | - |
| 28.05.2026 | 12,15 | 12,30 | 11,85 | 12,25 | 1,66% | - |
| 27.05.2026 | 12,35 | 12,60 | 11,95 | 12,05 | -2,43% | - |
| 26.05.2026 | 12,15 | 12,65 | 12,15 | 12,35 | 1,23% | - |
| 25.05.2026 | 12,15 | 12,25 | 12,15 | 12,20 | 0,41% | - |
| 22.05.2026 | 11,85 | 12,15 | 11,80 | 12,15 | 3,40% | - |
| 21.05.2026 | 12,50 | 12,60 | 11,55 | 11,75 | -6,37% | - |
| 20.05.2026 | 12,50 | 12,70 | 12,45 | 12,55 | -0,79% | - |
| 19.05.2026 | 12,75 | 12,85 | 12,35 | 12,65 | 0,80% | - |
| 18.05.2026 | 12,85 | 13,05 | 12,45 | 12,55 | -4,56% | - |
| 15.05.2026 | 13,25 | 13,65 | 12,95 | 13,15 | -0,75% | - |
| 14.05.2026 | 13,15 | 13,35 | 12,95 | 13,25 | 0,76% | 1.368,00 |
| 13.05.2026 | 12,65 | 13,20 | 12,60 | 13,15 | 3,95% | - |
| 12.05.2026 | 12,85 | 12,90 | 12,35 | 12,65 | -1,56% | - |
| 11.05.2026 | 12,65 | 13,35 | 12,60 | 12,85 | 1,58% | - |
| 08.05.2026 | 12,55 | 12,75 | 12,45 | 12,65 | 0,80% | - |
| 07.05.2026 | 12,85 | 12,90 | 12,30 | 12,55 | -1,18% | - |
| 06.05.2026 | 13,25 | 13,55 | 12,45 | 12,70 | -4,15% | - |
| 05.05.2026 | 12,55 | 13,45 | 12,50 | 13,25 | 6,43% | - |
| 04.05.2026 | 12,45 | 12,75 | 12,30 | 12,45 | 7,33% | - |
| 30.04.2026 | 10,20 | 11,65 | 10,10 | 11,60 | 12,62% | - |
| 29.04.2026 | 9,90 | 10,70 | 9,78 | 10,30 | 4,30% | - |
| 28.04.2026 | 10,40 | 10,60 | 9,88 | 9,88 | -5,05% | - |
| 27.04.2026 | 10,40 | 10,50 | 10,25 | 10,40 | -0,48% | 7.500,00 |
| 24.04.2026 | 10,70 | 10,85 | 10,45 | 10,45 | -2,79% | 7.650,00 |
| 23.04.2026 | 10,30 | 10,75 | 10,30 | 10,75 | 4,88% | - |
| 22.04.2026 | 10,20 | 10,35 | 10,20 | 10,25 | -1,91% | - |
| 21.04.2026 | 10,30 | 10,50 | 10,25 | 10,45 | 2,45% | - |
| 20.04.2026 | 10,00 | 10,35 | 10,00 | 10,20 | 0,49% | - |
| 17.04.2026 | 9,78 | 10,35 | 9,78 | 10,15 | 3,31% | - |
| 16.04.2026 | 9,90 | 10,08 | 9,73 | 9,83 | -1,01% | - |
| 15.04.2026 | 10,08 | 10,15 | 9,73 | 9,93 | -1,24% | - |
| 14.04.2026 | 10,08 | 10,25 | 10,00 | 10,05 | 0,00% | - |
| 13.04.2026 | 9,78 | 10,15 | 9,73 | 10,05 | 2,55% | 25.200,00 |
| 10.04.2026 | 10,08 | 10,20 | 9,80 | 9,80 | -2,00% | - |
| 09.04.2026 | 9,90 | 10,35 | 9,83 | 10,00 | 0,25% | - |
| 08.04.2026 | 9,68 | 10,15 | 9,68 | 9,98 | 4,18% | - |
| 07.04.2026 | 9,63 | 9,70 | 9,33 | 9,58 | -3,77% | - |
| 02.04.2026 | 9,63 | 10,03 | 9,43 | 9,95 | 2,31% | - |
| 01.04.2026 | 9,45 | 9,98 | 9,43 | 9,73 | 2,64% | 2.550,00 |
| 31.03.2026 | 9,38 | 9,58 | 9,18 | 9,48 | 1,88% | - |