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 | 13,65 | 13,40 | 13,65 | 2,63% | - |
| 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% | - |
| 09.04.2026 | 9,80 | 10,30 | 9,70 | 10,00 | 1,01% | - |
| 08.04.2026 | 9,55 | 10,00 | 9,55 | 9,90 | 4,21% | - |
| 07.04.2026 | 9,50 | 9,55 | 9,30 | 9,50 | -4,52% | - |
| 02.04.2026 | 9,50 | 9,95 | 9,35 | 9,95 | 2,05% | - |
| 01.04.2026 | 9,30 | 9,95 | 9,30 | 9,75 | 3,72% | 300,00 |
| 31.03.2026 | 9,25 | 9,45 | 9,20 | 9,40 | 1,62% | - |
| 30.03.2026 | 9,35 | 9,55 | 9,15 | 9,25 | -2,12% | 300,00 |
| 27.03.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -1,56% | - |
| 26.03.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -2,04% | - |
| 25.03.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 4,26% | - |
| 24.03.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 6,21% | - |
| 23.03.2026 | 8,85 | 8,85 | 8,85 | 8,85 | -1,12% | - |
| 20.03.2026 | 9,00 | 9,30 | 8,80 | 8,95 | 0,00% | - |
| 19.03.2026 | 8,60 | 8,95 | 8,50 | 8,95 | 4,07% | - |
| 18.03.2026 | 8,85 | 9,10 | 8,60 | 8,60 | -2,27% | - |
| 17.03.2026 | 8,70 | 8,85 | 8,70 | 8,80 | 1,15% | - |
| 16.03.2026 | 8,95 | 9,15 | 8,70 | 8,70 | -2,25% | - |
| 13.03.2026 | 9,15 | 9,20 | 8,90 | 8,90 | -2,20% | - |
| 12.03.2026 | 9,30 | 9,50 | 9,05 | 9,10 | -2,15% | - |
| 11.03.2026 | 10,10 | 10,10 | 9,30 | 9,30 | -7,00% | - |
| 10.03.2026 | 10,10 | 10,50 | 10,00 | 10,00 | -0,99% | - |
| 09.03.2026 | 9,90 | 10,20 | 9,60 | 10,10 | 1,00% | - |
| 06.03.2026 | 10,10 | 10,30 | 10,00 | 10,00 | -0,99% | - |
| 05.03.2026 | 11,40 | 11,40 | 10,00 | 10,10 | -11,40% | - |
| 04.03.2026 | 11,30 | 11,70 | 10,50 | 11,40 | -0,87% | - |
| 03.03.2026 | 11,50 | 11,70 | 11,30 | 11,50 | -1,71% | - |
| 02.03.2026 | 11,40 | 11,80 | 11,30 | 11,70 | 1,74% | - |
| 27.02.2026 | 11,50 | 11,50 | 11,10 | 11,50 | -0,86% | - |
| 26.02.2026 | 11,70 | 11,90 | 11,40 | 11,60 | -2,52% | - |
| 25.02.2026 | 11,60 | 11,90 | 11,50 | 11,90 | 1,71% | - |
| 24.02.2026 | 11,20 | 11,90 | 11,20 | 11,70 | 4,46% | - |
| 23.02.2026 | 11,60 | 11,60 | 11,10 | 11,20 | -4,27% | - |
| 20.02.2026 | 11,40 | 11,90 | 11,30 | 11,70 | 2,63% | - |
| 19.02.2026 | 11,00 | 11,40 | 10,90 | 11,40 | 2,70% | - |
| 18.02.2026 | 11,20 | 11,40 | 11,00 | 11,10 | -1,77% | - |
| 17.02.2026 | 11,60 | 11,70 | 11,30 | 11,30 | -2,59% | - |
| 16.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 13.02.2026 | 11,30 | 11,80 | 11,30 | 11,60 | 1,75% | - |
| 12.02.2026 | 12,00 | 12,20 | 11,40 | 11,40 | -5,00% | - |
| 11.02.2026 | 12,00 | 12,40 | 11,90 | 12,00 | -0,83% | - |
| 10.02.2026 | 11,90 | 12,50 | 11,90 | 12,10 | 1,68% | - |
| 09.02.2026 | 11,80 | 12,40 | 11,80 | 11,90 | 3,48% | - |
| 06.02.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 6,48% | - |
| 05.02.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 04.02.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 03.02.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 8,00% | - |
| 02.02.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -2,44% | - |
| 30.01.2026 | 10,40 | 10,55 | 10,15 | 10,25 | 2,24% | - |
| 29.01.2026 | 10,08 | 10,45 | 9,95 | 10,03 | -0,25% | - |
| 28.01.2026 | 10,08 | 10,25 | 9,85 | 10,05 | -0,99% | - |
| 27.01.2026 | 10,20 | 10,25 | 10,05 | 10,15 | -2,87% | - |