8,257$
0,21%
Echtzeit-Aktienkurs Orion Marine Group Inc.
Bid:
Ask:
Aktienkurse zur Orion Marine Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 8,22 | 8,27 | 8,13 | 8,27 | 0,32% | - |
| 30.05.2025 | 8,29 | 8,34 | 8,13 | 8,24 | -0,84% | 411.785,00 |
| 29.05.2025 | 8,32 | 8,37 | 8,11 | 8,31 | 1,22% | 382.587,00 |
| 28.05.2025 | 8,34 | 8,38 | 8,04 | 8,21 | -2,03% | 232.533,00 |
| 27.05.2025 | 8,24 | 8,45 | 8,09 | 8,38 | 3,46% | 247.864,00 |
| 23.05.2025 | 7,88 | 8,13 | 7,86 | 8,10 | 1,12% | 239.668,00 |
| 22.05.2025 | 8,41 | 8,50 | 7,98 | 8,01 | -5,43% | 346.857,00 |
| 21.05.2025 | 8,46 | 8,61 | 8,40 | 8,47 | 0,36% | 413.653,00 |
| 20.05.2025 | 8,69 | 8,74 | 8,35 | 8,44 | -2,88% | 688.036,00 |
| 19.05.2025 | 8,55 | 8,74 | 8,47 | 8,69 | 0,35% | 370.857,00 |
| 16.05.2025 | 8,78 | 8,80 | 8,60 | 8,66 | -0,57% | 590.246,00 |
| 15.05.2025 | 8,55 | 8,75 | 8,50 | 8,71 | 0,69% | 378.182,00 |
| 14.05.2025 | 8,49 | 8,71 | 8,35 | 8,65 | 2,13% | 552.453,00 |
| 13.05.2025 | 8,20 | 8,71 | 8,18 | 8,47 | 4,31% | 759.959,00 |
| 12.05.2025 | 8,00 | 8,16 | 7,73 | 8,12 | 5,32% | 592.244,00 |
| 09.05.2025 | 7,72 | 7,80 | 7,52 | 7,71 | -0,13% | 330.838,00 |
| 08.05.2025 | 7,62 | 7,95 | 7,51 | 7,72 | 3,21% | 438.007,00 |
| 07.05.2025 | 7,54 | 7,71 | 7,39 | 7,48 | 0,54% | 892.681,00 |
| 06.05.2025 | 7,08 | 7,51 | 7,08 | 7,44 | 3,91% | 795.421,00 |
| 05.05.2025 | 7,20 | 7,40 | 7,06 | 7,16 | -1,10% | 454.796,00 |
| 02.05.2025 | 6,68 | 7,33 | 6,60 | 7,24 | 11,21% | 652.786,00 |
| 01.05.2025 | 6,39 | 6,97 | 6,30 | 6,51 | 1,88% | 414.658,00 |
| 30.04.2025 | 7,05 | 7,08 | 6,39 | 6,39 | 0,95% | 856.660,00 |
| 29.04.2025 | 6,07 | 6,39 | 5,88 | 6,33 | 3,94% | 381.796,00 |
| 28.04.2025 | 6,20 | 6,24 | 5,95 | 6,09 | -2,09% | 164.885,00 |
| 25.04.2025 | 6,09 | 6,22 | 6,03 | 6,22 | 1,63% | 178.776,00 |
| 24.04.2025 | 6,04 | 6,19 | 6,04 | 6,12 | 1,16% | 174.111,00 |
| 23.04.2025 | 6,23 | 6,30 | 5,98 | 6,05 | 1,00% | 223.256,00 |
| 22.04.2025 | 5,95 | 6,08 | 5,90 | 5,99 | 2,57% | 182.173,00 |
| 21.04.2025 | 5,87 | 6,02 | 5,68 | 5,84 | -2,50% | 349.662,00 |
| 17.04.2025 | 5,86 | 6,01 | 5,80 | 5,99 | 2,04% | 245.004,00 |
| 16.04.2025 | 5,70 | 5,91 | 5,68 | 5,87 | 1,73% | 338.437,00 |
| 15.04.2025 | 5,71 | 5,85 | 5,52 | 5,77 | 0,52% | 311.397,00 |
| 14.04.2025 | 5,64 | 5,84 | 5,51 | 5,74 | -0,17% | 365.939,00 |
| 11.04.2025 | 5,55 | 5,75 | 5,43 | 5,75 | 3,98% | 242.381,00 |
| 10.04.2025 | 5,30 | 5,55 | 5,20 | 5,53 | -0,54% | 359.862,00 |
| 09.04.2025 | 5,13 | 5,74 | 5,00 | 5,56 | 7,75% | 486.403,00 |
| 08.04.2025 | 5,36 | 5,46 | 5,06 | 5,16 | 1,18% | 434.881,00 |
| 07.04.2025 | 4,64 | 5,32 | 4,64 | 5,10 | 1,39% | 416.277,00 |
| 04.04.2025 | 4,71 | 5,11 | 4,71 | 5,03 | 0,00% | 571.707,00 |
| 03.04.2025 | 5,17 | 5,23 | 4,92 | 5,03 | -8,55% | 548.221,00 |
| 02.04.2025 | 5,25 | 5,51 | 5,16 | 5,50 | 3,38% | 300.642,00 |
| 01.04.2025 | 5,25 | 5,39 | 5,06 | 5,32 | 1,72% | 185.233,00 |
| 31.03.2025 | 5,18 | 5,25 | 5,01 | 5,23 | -2,06% | 248.859,00 |
| 28.03.2025 | 5,66 | 5,66 | 5,33 | 5,34 | -3,96% | 138.801,00 |
| 27.03.2025 | 5,60 | 5,66 | 5,45 | 5,56 | 0,00% | 267.606,00 |
| 26.03.2025 | 5,75 | 5,82 | 5,54 | 5,56 | -3,47% | 308.861,00 |
| 25.03.2025 | 5,87 | 5,87 | 5,65 | 5,76 | -2,70% | 270.525,00 |
| 24.03.2025 | 5,92 | 6,01 | 5,79 | 5,92 | 2,78% | 194.145,00 |
| 21.03.2025 | 5,82 | 5,89 | 5,71 | 5,76 | -2,21% | 491.314,00 |
| 20.03.2025 | 5,88 | 6,15 | 5,88 | 5,89 | -2,00% | 244.497,00 |
| 19.03.2025 | 5,87 | 6,09 | 5,76 | 6,01 | 2,39% | 320.546,00 |
| 18.03.2025 | 5,69 | 5,98 | 5,61 | 5,87 | 5,20% | 422.689,00 |
| 17.03.2025 | 5,53 | 5,65 | 5,49 | 5,58 | 0,36% | 247.491,00 |
| 14.03.2025 | 5,45 | 5,58 | 5,35 | 5,56 | 4,91% | 298.881,00 |
| 13.03.2025 | 5,50 | 5,51 | 5,20 | 5,30 | -4,50% | 348.580,00 |
| 12.03.2025 | 5,51 | 5,68 | 5,40 | 5,55 | 3,54% | 451.637,00 |
| 11.03.2025 | 5,39 | 5,49 | 5,23 | 5,36 | -0,56% | 776.320,00 |
| 10.03.2025 | 5,55 | 5,62 | 5,24 | 5,39 | -6,26% | 662.612,00 |
| 07.03.2025 | 5,87 | 5,91 | 5,41 | 5,75 | -3,04% | 800.410,00 |
| 06.03.2025 | 5,57 | 5,93 | 5,41 | 5,93 | 2,60% | 622.154,00 |
| 05.03.2025 | 5,17 | 6,02 | 4,85 | 5,78 | -10,39% | 1.450.130,00 |
| 04.03.2025 | 6,50 | 6,75 | 6,23 | 6,45 | -0,62% | 780.959,00 |
| 03.03.2025 | 7,08 | 7,31 | 6,43 | 6,49 | -8,85% | 409.529,00 |
| 28.02.2025 | 6,75 | 7,13 | 6,65 | 7,12 | 4,40% | 340.370,00 |
| 27.02.2025 | 7,21 | 7,29 | 6,81 | 6,82 | -5,80% | 314.484,00 |
| 26.02.2025 | 7,05 | 7,36 | 7,05 | 7,24 | 2,70% | 306.126,00 |
| 25.02.2025 | 6,93 | 7,13 | 6,72 | 7,05 | 2,47% | 441.361,00 |
| 24.02.2025 | 7,09 | 7,13 | 6,80 | 6,88 | -2,69% | 432.473,00 |
| 21.02.2025 | 7,89 | 7,89 | 7,04 | 7,07 | -8,42% | 386.184,00 |
| 20.02.2025 | 7,59 | 7,78 | 7,45 | 7,72 | 2,12% | 299.106,00 |
| 19.02.2025 | 7,71 | 7,98 | 7,54 | 7,56 | -3,45% | 262.526,00 |
| 18.02.2025 | 7,89 | 8,18 | 7,58 | 7,83 | -0,89% | 317.806,00 |
| 14.02.2025 | 8,22 | 8,24 | 7,76 | 7,90 | -3,19% | 167.438,00 |
| 13.02.2025 | 8,16 | 8,24 | 7,96 | 8,16 | -0,24% | 234.971,00 |
| 12.02.2025 | 8,30 | 8,43 | 8,00 | 8,18 | -4,44% | 301.893,00 |
| 11.02.2025 | 9,09 | 9,09 | 8,26 | 8,56 | -7,66% | 413.924,00 |
| 10.02.2025 | 8,35 | 9,64 | 8,08 | 9,27 | 15,44% | 1.321.591,00 |
| 07.02.2025 | 8,30 | 8,35 | 7,95 | 8,03 | -2,43% | 192.197,00 |
| 06.02.2025 | 8,13 | 8,32 | 8,01 | 8,23 | 1,11% | 273.988,00 |
| 05.02.2025 | 7,84 | 8,18 | 7,83 | 8,14 | 4,49% | 216.742,00 |
| 04.02.2025 | 7,74 | 7,81 | 7,63 | 7,79 | -0,13% | 240.104,00 |
| 03.02.2025 | 7,55 | 7,84 | 7,42 | 7,80 | -1,02% | 293.813,00 |
| 31.01.2025 | 8,19 | 8,39 | 7,83 | 7,88 | -2,48% | 352.555,00 |
| 30.01.2025 | 8,24 | 8,58 | 7,94 | 8,08 | 1,25% | 545.615,00 |
| 29.01.2025 | 7,47 | 8,33 | 7,47 | 7,98 | 6,40% | 1.527.565,00 |
| 28.01.2025 | 7,20 | 7,68 | 6,97 | 7,50 | 5,04% | 609.972,00 |
| 27.01.2025 | 8,01 | 8,02 | 6,95 | 7,14 | -12,82% | 643.593,00 |
| 24.01.2025 | 8,48 | 8,50 | 8,10 | 8,19 | -3,31% | 252.694,00 |
| 23.01.2025 | 8,20 | 8,52 | 8,17 | 8,47 | 1,80% | 263.828,00 |
| 22.01.2025 | 8,53 | 8,66 | 8,26 | 8,32 | -1,42% | 350.027,00 |
| 21.01.2025 | 8,07 | 8,44 | 7,97 | 8,44 | 5,76% | 731.348,00 |
| 17.01.2025 | 7,63 | 8,34 | 7,55 | 7,98 | 9,47% | 651.659,00 |
| 16.01.2025 | 7,17 | 7,36 | 7,12 | 7,29 | 1,39% | 371.660,00 |
| 15.01.2025 | 7,30 | 7,38 | 7,18 | 7,19 | 1,84% | 428.731,00 |
| 14.01.2025 | 6,96 | 7,18 | 6,88 | 7,06 | 2,92% | 200.453,00 |
| 13.01.2025 | 6,70 | 6,95 | 6,58 | 6,86 | 0,88% | 424.175,00 |
| 10.01.2025 | 7,04 | 7,04 | 6,67 | 6,80 | -4,63% | 353.729,00 |
| 08.01.2025 | 7,11 | 7,20 | 7,02 | 7,13 | -0,83% | 304.559,00 |
| 07.01.2025 | 7,74 | 7,76 | 7,13 | 7,19 | -6,62% | 260.863,00 |