7,975€
-3,92%
Echtzeit-Aktienkurs Orion Group Holdings
Bid:
Ask:
Aktienkurse zur Orion Group Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 8,25 | 8,25 | 7,95 | 7,95 | -4,22% | - |
| 27.08.2026 | 7,90 | 8,30 | 7,90 | 8,30 | 4,40% | - |
| 26.08.2026 | 7,90 | 8,05 | 7,90 | 7,95 | 0,00% | - |
| 25.08.2026 | 7,70 | 7,95 | 7,70 | 7,95 | 1,92% | - |
| 24.08.2026 | 7,85 | 7,90 | 7,75 | 7,80 | 0,65% | - |
| 21.08.2026 | 7,75 | 7,75 | 7,75 | 7,75 | -4,91% | - |
| 20.08.2026 | 8,15 | 8,15 | 8,15 | 8,15 | 0,00% | - |
| 19.08.2026 | 8,15 | 8,15 | 8,15 | 8,15 | -1,81% | - |
| 18.08.2026 | 8,30 | 8,30 | 8,30 | 8,30 | -2,35% | - |
| 17.08.2026 | 8,50 | 8,50 | 8,50 | 8,50 | 2,41% | - |
| 14.08.2026 | 8,30 | 8,30 | 8,30 | 8,30 | -2,35% | - |
| 13.08.2026 | 8,50 | 8,50 | 8,50 | 8,50 | 1,80% | - |
| 12.08.2026 | 8,35 | 8,35 | 8,35 | 8,35 | -0,60% | - |
| 11.08.2026 | 8,40 | 8,40 | 8,40 | 8,40 | -4,55% | - |
| 10.08.2026 | 8,80 | 8,80 | 8,80 | 8,80 | 1,73% | - |
| 07.08.2026 | 8,65 | 8,65 | 8,65 | 8,65 | -1,70% | - |
| 06.08.2026 | 8,80 | 8,80 | 8,80 | 8,80 | -1,68% | - |
| 05.08.2026 | 8,95 | 8,95 | 8,95 | 8,95 | 4,68% | - |
| 04.08.2026 | 8,55 | 8,55 | 8,55 | 8,55 | 1,79% | - |
| 03.08.2026 | 8,40 | 8,40 | 8,40 | 8,40 | 1,82% | - |
| 31.07.2026 | 8,25 | 8,25 | 8,25 | 8,25 | 5,77% | - |
| 30.07.2026 | 7,80 | 7,80 | 7,80 | 7,80 | -23,53% | - |
| 29.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -5,56% | - |
| 28.07.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 27.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 24.07.2026 | 11,20 | 11,40 | 11,00 | 11,10 | -0,89% | - |
| 23.07.2026 | 11,40 | 11,40 | 11,20 | 11,20 | -1,75% | - |
| 22.07.2026 | 11,60 | 11,60 | 11,40 | 11,40 | -2,56% | - |
| 21.07.2026 | 11,00 | 11,70 | 11,00 | 11,70 | 6,36% | - |
| 20.07.2026 | 11,10 | 11,30 | 10,90 | 11,00 | -1,79% | - |
| 17.07.2026 | 11,30 | 11,40 | 10,90 | 11,20 | -1,75% | - |
| 16.07.2026 | 11,90 | 11,90 | 11,20 | 11,40 | -4,20% | - |
| 15.07.2026 | 11,80 | 12,00 | 11,80 | 11,90 | 0,85% | - |
| 14.07.2026 | 11,60 | 12,00 | 11,50 | 11,80 | 0,85% | - |
| 13.07.2026 | 11,90 | 11,90 | 11,60 | 11,70 | -3,31% | - |
| 10.07.2026 | 12,20 | 12,20 | 12,00 | 12,10 | -0,82% | - |
| 09.07.2026 | 12,30 | 12,60 | 12,20 | 12,20 | -1,61% | - |
| 08.07.2026 | 12,30 | 12,40 | 12,20 | 12,40 | 0,81% | - |
| 07.07.2026 | 12,90 | 13,20 | 12,20 | 12,30 | -4,65% | - |
| 06.07.2026 | 12,90 | 13,30 | 12,90 | 12,90 | 0,00% | - |
| 03.07.2026 | 12,80 | 12,90 | 12,80 | 12,90 | -0,77% | - |
| 02.07.2026 | 13,40 | 13,60 | 12,70 | 13,00 | -11,56% | - |
| 01.07.2026 | 14,50 | 14,70 | 14,50 | 14,70 | 0,00% | - |
| 30.06.2026 | 14,90 | 15,10 | 14,70 | 14,70 | -1,34% | 152,00 |
| 29.06.2026 | 14,30 | 14,90 | 13,90 | 14,90 | 4,20% | - |
| 26.06.2026 | 13,90 | 14,30 | 13,70 | 14,30 | 2,14% | - |
| 25.06.2026 | 13,90 | 14,40 | 13,80 | 14,00 | 0,00% | - |
| 24.06.2026 | 13,50 | 14,40 | 13,50 | 14,00 | 2,19% | - |
| 23.06.2026 | 13,50 | 13,90 | 12,90 | 13,70 | 0,74% | - |
| 22.06.2026 | 13,80 | 13,90 | 13,60 | 13,60 | -0,73% | - |
| 19.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 18.06.2026 | 13,30 | 13,80 | 13,30 | 13,80 | 3,76% | - |
| 17.06.2026 | 13,10 | 13,50 | 13,10 | 13,30 | 0,76% | - |
| 16.06.2026 | 12,70 | 13,40 | 12,70 | 13,20 | 3,94% | - |
| 15.06.2026 | 12,50 | 13,00 | 12,50 | 12,70 | 1,60% | - |
| 12.06.2026 | 12,00 | 12,50 | 12,00 | 12,50 | 4,17% | - |
| 11.06.2026 | 11,50 | 12,00 | 11,50 | 12,00 | 4,35% | - |
| 10.06.2026 | 11,90 | 12,00 | 11,50 | 11,50 | -3,36% | - |
| 09.06.2026 | 11,90 | 12,40 | 11,60 | 11,90 | -0,83% | - |
| 08.06.2026 | 11,60 | 12,10 | 11,60 | 12,00 | 1,69% | - |
| 05.06.2026 | 12,10 | 12,10 | 11,70 | 11,80 | -3,28% | - |
| 04.06.2026 | 11,80 | 12,30 | 11,70 | 12,20 | 1,67% | - |
| 03.06.2026 | 12,00 | 12,20 | 11,90 | 12,00 | 0,00% | - |
| 02.06.2026 | 11,70 | 12,50 | 11,70 | 12,00 | 2,56% | - |
| 01.06.2026 | 11,70 | 11,80 | 11,30 | 11,70 | -0,85% | - |
| 29.05.2026 | 12,20 | 12,30 | 11,70 | 11,80 | -2,48% | - |
| 28.05.2026 | 12,00 | 12,20 | 11,80 | 12,10 | 0,83% | - |
| 27.05.2026 | 12,20 | 12,50 | 12,00 | 12,00 | -2,44% | - |
| 26.05.2026 | 12,10 | 12,50 | 12,10 | 12,30 | 1,65% | - |
| 25.05.2026 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | - |
| 22.05.2026 | 11,70 | 12,10 | 11,70 | 12,10 | 2,54% | - |
| 21.05.2026 | 12,40 | 12,50 | 11,60 | 11,80 | -4,84% | - |
| 20.05.2026 | 12,50 | 12,60 | 12,40 | 12,40 | -0,80% | - |
| 19.05.2026 | 12,60 | 12,70 | 12,30 | 12,50 | -0,79% | - |
| 18.05.2026 | 12,70 | 12,90 | 12,40 | 12,60 | -1,56% | - |
| 15.05.2026 | 13,10 | 13,30 | 12,80 | 12,80 | -3,03% | - |
| 14.05.2026 | 13,00 | 13,40 | 12,80 | 13,20 | 1,54% | 852,00 |
| 13.05.2026 | 12,50 | 13,10 | 12,50 | 13,00 | 3,17% | - |
| 12.05.2026 | 12,70 | 12,80 | 12,30 | 12,60 | -1,56% | - |
| 11.05.2026 | 12,50 | 13,20 | 12,50 | 12,80 | 1,59% | - |
| 08.05.2026 | 12,40 | 12,70 | 12,40 | 12,60 | 0,80% | - |
| 07.05.2026 | 12,70 | 12,80 | 12,30 | 12,50 | -1,57% | - |
| 06.05.2026 | 13,10 | 13,40 | 12,60 | 12,70 | -3,05% | - |
| 05.05.2026 | 12,40 | 13,40 | 12,40 | 13,10 | 5,65% | - |
| 04.05.2026 | 12,30 | 12,70 | 12,20 | 12,40 | 7,83% | - |
| 30.04.2026 | 10,20 | 11,50 | 10,10 | 11,50 | 11,65% | - |
| 29.04.2026 | 9,75 | 10,60 | 9,75 | 10,30 | 4,04% | - |
| 28.04.2026 | 10,30 | 10,40 | 9,90 | 9,90 | -4,81% | - |
| 27.04.2026 | 10,30 | 10,40 | 10,20 | 10,40 | 0,00% | 600,00 |
| 24.04.2026 | 10,60 | 10,80 | 10,40 | 10,40 | -2,80% | 300,00 |
| 23.04.2026 | 10,20 | 10,70 | 10,20 | 10,70 | 3,88% | - |
| 22.04.2026 | 10,10 | 10,30 | 10,10 | 10,30 | 0,98% | - |
| 21.04.2026 | 10,20 | 10,40 | 10,10 | 10,20 | 0,00% | - |
| 20.04.2026 | 10,00 | 10,30 | 9,95 | 10,20 | 0,00% | - |
| 17.04.2026 | 9,65 | 10,20 | 9,65 | 10,20 | 4,08% | - |
| 16.04.2026 | 9,80 | 9,95 | 9,70 | 9,80 | -0,51% | - |
| 15.04.2026 | 9,95 | 10,00 | 9,70 | 9,85 | -1,50% | - |
| 14.04.2026 | 9,95 | 10,20 | 9,90 | 10,00 | 0,00% | - |
| 13.04.2026 | 9,65 | 10,10 | 9,65 | 10,00 | 2,04% | 700,00 |
| 10.04.2026 | 10,10 | 10,10 | 9,80 | 9,80 | -2,00% | - |