13,750€
3,38%
Echtzeit-Aktienkurs Orion Marine Group Inc.
Bid:
Ask:
Aktienkurse zur Orion Marine Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 13,45 | 13,90 | 13,25 | 13,45 | 1,13% | - |
| 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% | - |
| 30.03.2026 | 9,48 | 9,68 | 9,15 | 9,30 | -1,59% | 3.750,00 |
| 27.03.2026 | 9,50 | 9,63 | 9,33 | 9,45 | 0,00% | - |
| 26.03.2026 | 9,65 | 9,80 | 9,40 | 9,45 | -1,56% | - |
| 25.03.2026 | 9,88 | 10,03 | 9,60 | 9,60 | -2,54% | 41.993,00 |
| 24.03.2026 | 9,45 | 9,93 | 9,35 | 9,85 | 4,51% | 3.150,00 |
| 23.03.2026 | 8,95 | 9,75 | 8,85 | 9,43 | 5,01% | - |
| 20.03.2026 | 9,05 | 9,40 | 8,83 | 8,98 | 3,46% | - |
| 19.03.2026 | 8,70 | 8,88 | 8,50 | 8,68 | 0,00% | - |
| 18.03.2026 | 8,90 | 9,28 | 8,63 | 8,68 | -2,25% | - |
| 17.03.2026 | 8,75 | 9,03 | 8,70 | 8,88 | 1,14% | - |
| 16.03.2026 | 9,00 | 9,20 | 8,78 | 8,78 | -2,23% | - |
| 13.03.2026 | 9,20 | 9,40 | 8,90 | 8,98 | -2,18% | - |
| 12.03.2026 | 9,30 | 9,65 | 9,08 | 9,18 | -2,13% | - |
| 11.03.2026 | 10,15 | 10,20 | 9,33 | 9,38 | -7,18% | - |
| 10.03.2026 | 10,15 | 10,65 | 10,00 | 10,10 | -0,49% | - |
| 09.03.2026 | 9,93 | 10,25 | 8,98 | 10,15 | -0,98% | - |
| 06.03.2026 | 10,20 | 10,70 | 9,90 | 10,25 | 0,99% | - |
| 05.03.2026 | 11,50 | 11,55 | 10,05 | 10,15 | -12,12% | - |
| 04.03.2026 | 11,40 | 12,05 | 10,55 | 11,55 | 0,00% | - |
| 03.03.2026 | 11,65 | 11,75 | 11,15 | 11,55 | -1,70% | - |
| 02.03.2026 | 11,55 | 11,85 | 11,40 | 11,75 | 1,29% | - |
| 27.02.2026 | 11,60 | 11,65 | 11,15 | 11,60 | -1,28% | - |
| 26.02.2026 | 11,85 | 12,05 | 11,45 | 11,75 | -1,67% | - |
| 25.02.2026 | 11,70 | 11,95 | 11,55 | 11,95 | 1,70% | - |
| 24.02.2026 | 11,35 | 11,95 | 11,10 | 11,75 | 3,52% | - |
| 23.02.2026 | 11,70 | 11,75 | 11,15 | 11,35 | -3,40% | - |
| 20.02.2026 | 11,50 | 11,95 | 11,40 | 11,75 | 2,62% | - |
| 19.02.2026 | 11,10 | 11,55 | 11,00 | 11,45 | 2,69% | - |
| 18.02.2026 | 11,35 | 11,55 | 11,05 | 11,15 | -1,76% | - |
| 17.02.2026 | 11,65 | 11,75 | 11,35 | 11,35 | -2,99% | - |
| 16.02.2026 | 11,70 | 11,75 | 11,60 | 11,70 | 0,43% | - |
| 13.02.2026 | 11,45 | 11,85 | 11,40 | 11,65 | 2,19% | - |
| 12.02.2026 | 12,05 | 12,25 | 11,40 | 11,40 | -5,39% | - |
| 11.02.2026 | 12,10 | 12,70 | 12,05 | 12,05 | -3,21% | - |
| 10.02.2026 | 12,00 | 12,50 | 12,00 | 12,45 | 3,32% | - |
| 09.02.2026 | 11,95 | 12,45 | 11,85 | 12,05 | 0,42% | - |
| 06.02.2026 | 11,60 | 12,15 | 11,60 | 12,00 | 3,45% | - |
| 05.02.2026 | 10,90 | 12,10 | 10,80 | 11,60 | 6,42% | - |
| 04.02.2026 | 11,15 | 11,35 | 10,35 | 10,90 | -1,80% | - |
| 03.02.2026 | 10,95 | 11,45 | 10,75 | 11,10 | 1,83% | - |
| 02.02.2026 | 10,20 | 11,15 | 10,20 | 10,90 | 5,31% | - |
| 30.01.2026 | 10,40 | 10,55 | 10,05 | 10,35 | -0,48% | - |
| 29.01.2026 | 10,05 | 10,45 | 9,95 | 10,40 | 1,46% | - |
| 28.01.2026 | 10,08 | 10,25 | 9,85 | 10,25 | 1,99% | - |
| 27.01.2026 | 10,20 | 10,25 | 9,98 | 10,05 | -0,99% | - |