6,901$
-11,97%
Echtzeit-Aktienkurs Orion Group Holdings
Bid:
Ask:
Aktienkurse zur Orion Group Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 7,86 | 7,96 | 6,83 | 6,89 | -12,12% | 1.125.459,00 |
| 04.11.2026 | 8,76 | 8,84 | 7,56 | 7,84 | -11,11% | 1.014.857,00 |
| 03.11.2026 | 8,63 | 8,85 | 8,41 | 8,82 | 3,76% | 429.406,00 |
| 02.11.2026 | 8,51 | 8,90 | 8,34 | 8,50 | 0,95% | 565.176,00 |
| 30.10.2026 | 8,69 | 8,76 | 8,10 | 8,42 | -7,57% | 691.865,00 |
| 29.10.2026 | 8,38 | 9,22 | 8,33 | 9,11 | 9,76% | 1.141.948,00 |
| 28.10.2026 | 9,96 | 9,96 | 8,24 | 8,30 | -9,29% | 1.734.677,00 |
| 27.10.2026 | 8,93 | 9,30 | 8,91 | 9,15 | 4,21% | 946.250,00 |
| 26.10.2026 | 8,80 | 9,01 | 8,74 | 8,78 | 0,80% | 363.939,00 |
| 23.10.2026 | 8,30 | 8,74 | 8,26 | 8,71 | 3,57% | 480.221,00 |
| 22.10.2026 | 8,46 | 8,61 | 8,28 | 8,41 | -2,89% | 513.409,00 |
| 21.10.2026 | 8,96 | 8,97 | 8,66 | 8,66 | -0,46% | 351.789,00 |
| 20.10.2026 | 8,73 | 8,80 | 8,49 | 8,70 | -1,36% | 341.621,00 |
| 19.10.2026 | 8,69 | 8,95 | 8,60 | 8,82 | 3,52% | 459.188,00 |
| 16.10.2026 | 8,75 | 8,76 | 8,52 | 8,52 | -2,85% | 450.541,00 |
| 15.10.2026 | 8,44 | 8,82 | 8,15 | 8,77 | 1,98% | 704.736,00 |
| 14.10.2026 | 8,96 | 8,96 | 8,36 | 8,60 | -6,01% | 889.296,00 |
| 13.10.2026 | 9,00 | 9,24 | 8,94 | 9,15 | 0,33% | 397.357,00 |
| 12.10.2026 | 9,14 | 9,25 | 9,03 | 9,12 | -0,33% | 313.754,00 |
| 09.10.2026 | 9,17 | 9,26 | 8,98 | 9,15 | 0,99% | 239.977,00 |
| 08.10.2026 | 8,93 | 9,32 | 8,81 | 9,06 | -0,11% | 454.120,00 |
| 07.10.2026 | 9,25 | 9,38 | 8,88 | 9,07 | -3,10% | 432.256,00 |
| 06.10.2026 | 9,38 | 9,64 | 9,30 | 9,36 | 1,08% | 475.239,00 |
| 05.10.2026 | 9,24 | 9,34 | 9,15 | 9,26 | -0,43% | 323.869,00 |
| 02.10.2026 | 9,29 | 9,46 | 9,19 | 9,30 | 1,20% | 462.374,00 |
| 01.10.2026 | 8,57 | 9,24 | 8,57 | 9,19 | 7,49% | 864.030,00 |
| 30.09.2026 | 8,50 | 8,62 | 8,36 | 8,55 | 1,66% | 681.230,00 |
| 29.09.2026 | 8,39 | 8,52 | 8,29 | 8,41 | 0,72% | 632.734,00 |
| 28.09.2026 | 8,57 | 8,66 | 8,31 | 8,35 | -2,68% | 468.671,00 |
| 25.09.2026 | 8,50 | 8,60 | 8,42 | 8,58 | 0,70% | 835.176,00 |
| 24.09.2026 | 8,88 | 8,92 | 8,38 | 8,52 | -5,33% | 926.821,00 |
| 23.09.2026 | 9,00 | 9,08 | 8,92 | 9,00 | -0,33% | 448.894,00 |
| 22.09.2026 | 9,26 | 9,28 | 8,98 | 9,03 | -1,63% | 292.914,00 |
| 21.09.2026 | 9,17 | 9,26 | 8,92 | 9,18 | 1,44% | 574.438,00 |
| 18.09.2026 | 9,08 | 9,10 | 8,95 | 9,05 | 0,11% | 700.631,00 |
| 17.09.2026 | 9,27 | 9,40 | 8,88 | 9,04 | -0,88% | 482.759,00 |
| 16.09.2026 | 9,23 | 9,32 | 9,06 | 9,12 | 0,66% | 490.250,00 |
| 15.09.2026 | 9,06 | 9,14 | 8,94 | 9,06 | 0,55% | 330.819,00 |
| 14.09.2026 | 9,10 | 9,15 | 8,93 | 9,01 | -3,74% | 305.145,00 |
| 11.09.2026 | 9,21 | 9,40 | 9,15 | 9,36 | 3,31% | 439.067,00 |
| 10.09.2026 | 9,00 | 9,21 | 8,90 | 9,06 | -0,33% | 306.784,00 |
| 09.09.2026 | 9,26 | 9,48 | 8,96 | 9,09 | -1,52% | 331.270,00 |
| 08.09.2026 | 9,28 | 9,36 | 9,17 | 9,23 | -0,54% | 224.170,00 |
| 04.09.2026 | 9,13 | 9,35 | 9,13 | 9,28 | 1,42% | 431.310,00 |
| 03.09.2026 | 9,22 | 9,22 | 9,00 | 9,15 | 0,77% | 343.133,00 |
| 02.09.2026 | 9,10 | 9,49 | 9,05 | 9,08 | 0,33% | 339.795,00 |
| 01.09.2026 | 9,26 | 9,45 | 9,02 | 9,05 | -3,72% | 330.822,00 |
| 31.08.2026 | 9,30 | 9,46 | 9,20 | 9,40 | 1,40% | 361.898,00 |
| 28.08.2026 | 9,68 | 9,70 | 9,22 | 9,27 | -4,73% | 312.695,00 |
| 27.08.2026 | 9,41 | 9,75 | 9,40 | 9,73 | 4,29% | 345.399,00 |
| 26.08.2026 | 9,29 | 9,41 | 9,20 | 9,33 | 0,00% | 379.922,00 |
| 25.08.2026 | 9,32 | 9,40 | 9,09 | 9,33 | 2,53% | 356.477,00 |
| 24.08.2026 | 9,26 | 9,30 | 9,04 | 9,10 | -1,83% | 298.785,00 |
| 21.08.2026 | 9,24 | 9,33 | 8,97 | 9,27 | 0,98% | 400.420,00 |
| 20.08.2026 | 9,49 | 9,67 | 9,07 | 9,18 | -4,47% | 377.927,00 |
| 19.08.2026 | 9,67 | 9,68 | 9,44 | 9,61 | 0,63% | 428.990,00 |
| 18.08.2026 | 9,69 | 9,77 | 9,41 | 9,55 | -2,65% | 492.449,00 |
| 17.08.2026 | 9,87 | 10,13 | 9,76 | 9,81 | -1,21% | 339.425,00 |
| 14.08.2026 | 9,69 | 10,02 | 9,64 | 9,93 | 2,58% | 275.542,00 |
| 13.08.2026 | 9,93 | 10,01 | 9,60 | 9,68 | -2,52% | 399.519,00 |
| 12.08.2026 | 10,11 | 10,25 | 9,80 | 9,93 | 1,64% | 352.725,00 |
| 11.08.2026 | 9,97 | 10,11 | 9,70 | 9,77 | -0,20% | 529.573,00 |
| 10.08.2026 | 10,35 | 10,65 | 9,77 | 9,79 | -5,04% | 570.578,00 |
| 07.08.2026 | 10,31 | 10,50 | 10,03 | 10,31 | 1,88% | 392.654,00 |
| 06.08.2026 | 10,20 | 10,50 | 10,08 | 10,12 | -2,03% | 420.220,00 |
| 05.08.2026 | 11,04 | 11,38 | 10,31 | 10,33 | 1,47% | 808.099,00 |
| 04.08.2026 | 10,30 | 10,46 | 9,95 | 10,18 | 1,90% | 661.766,00 |
| 03.08.2026 | 9,66 | 10,19 | 9,66 | 9,99 | 2,15% | 718.716,00 |
| 31.07.2026 | 9,81 | 10,00 | 9,32 | 9,78 | 2,19% | 1.264.983,00 |
| 30.07.2026 | 9,21 | 9,77 | 9,20 | 9,57 | 5,40% | 999.155,00 |
| 29.07.2026 | 10,26 | 10,95 | 8,67 | 9,08 | -24,14% | 3.592.770,00 |
| 28.07.2026 | 12,25 | 12,26 | 11,42 | 11,97 | -3,62% | 872.285,00 |
| 27.07.2026 | 12,85 | 13,20 | 12,10 | 12,42 | -2,13% | 478.308,00 |
| 24.07.2026 | 12,98 | 13,01 | 12,46 | 12,69 | -1,78% | 444.586,00 |
| 23.07.2026 | 13,17 | 13,27 | 12,72 | 12,92 | -1,75% | 474.699,00 |
| 22.07.2026 | 13,16 | 13,39 | 13,00 | 13,15 | -1,79% | 370.645,00 |
| 21.07.2026 | 12,97 | 13,46 | 12,95 | 13,39 | 5,60% | 341.538,00 |
| 20.07.2026 | 12,85 | 13,15 | 12,51 | 12,68 | -0,94% | 390.619,00 |
| 17.07.2026 | 12,51 | 13,18 | 11,30 | 12,80 | -2,88% | 566.834,00 |
| 16.07.2026 | 13,50 | 13,77 | 12,88 | 13,18 | -4,42% | 692.859,00 |
| 15.07.2026 | 13,67 | 13,89 | 13,52 | 13,79 | 1,40% | 329.576,00 |
| 14.07.2026 | 13,52 | 13,82 | 13,46 | 13,60 | 1,87% | 321.796,00 |
| 13.07.2026 | 13,63 | 13,73 | 13,18 | 13,35 | -2,77% | 428.420,00 |
| 10.07.2026 | 14,03 | 14,09 | 13,68 | 13,73 | -2,14% | 352.868,00 |
| 09.07.2026 | 14,60 | 14,71 | 14,00 | 14,03 | -1,20% | 230.123,00 |
| 08.07.2026 | 14,01 | 14,41 | 14,01 | 14,20 | -0,35% | 264.941,00 |
| 07.07.2026 | 14,94 | 15,10 | 13,90 | 14,25 | -4,30% | 431.437,00 |
| 06.07.2026 | 14,95 | 15,36 | 14,84 | 14,89 | 0,54% | 216.410,00 |
| 02.07.2026 | 15,55 | 15,70 | 14,54 | 14,81 | -4,14% | 550.385,00 |
| 01.07.2026 | 16,56 | 16,65 | 15,36 | 15,45 | -8,15% | 551.939,00 |
| 30.06.2026 | 16,88 | 17,20 | 16,58 | 16,82 | -1,87% | 629.604,00 |
| 29.06.2026 | 16,25 | 17,40 | 15,80 | 17,14 | 4,45% | 627.289,00 |
| 26.06.2026 | 15,91 | 16,46 | 15,72 | 16,41 | 2,43% | 1.879.525,00 |
| 25.06.2026 | 16,22 | 16,57 | 15,68 | 16,02 | 0,31% | 331.131,00 |
| 24.06.2026 | 15,78 | 16,55 | 15,56 | 15,97 | 2,63% | 558.270,00 |
| 23.06.2026 | 15,12 | 15,89 | 14,59 | 15,56 | -0,26% | 349.238,00 |
| 22.06.2026 | 15,90 | 16,21 | 15,55 | 15,60 | -1,83% | 552.192,00 |
| 19.06.2026 | 15,88 | 15,89 | 15,88 | 15,89 | 0,01% | - |
| 18.06.2026 | 15,67 | 15,99 | 15,22 | 15,89 | 3,99% | 563.480,00 |
| 17.06.2026 | 15,45 | 15,85 | 15,15 | 15,28 | -0,39% | 370.298,00 |