9,145$
1,05%
Echtzeit-Aktienkurs Orion Marine Group Inc.
Bid:
Ask:
Aktienkurse zur Orion Marine Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 9,15 | 9,47 | 9,03 | 9,05 | -0,11% | 216.832,00 |
| 18.11.2025 | 9,08 | 9,27 | 8,99 | 9,06 | -1,09% | 163.037,00 |
| 17.11.2025 | 9,53 | 9,64 | 9,15 | 9,16 | -3,48% | 224.336,00 |
| 14.11.2025 | 9,31 | 9,68 | 9,31 | 9,49 | 0,00% | 228.083,00 |
| 13.11.2025 | 10,10 | 10,11 | 9,39 | 9,49 | -5,76% | 338.418,00 |
| 12.11.2025 | 9,90 | 10,12 | 9,86 | 10,07 | 2,23% | 159.184,00 |
| 11.11.2025 | 10,22 | 10,23 | 9,76 | 9,85 | -4,28% | 280.173,00 |
| 10.11.2025 | 10,50 | 10,54 | 10,15 | 10,29 | 1,38% | 149.001,00 |
| 07.11.2025 | 10,24 | 10,24 | 9,83 | 10,15 | -1,36% | 278.905,00 |
| 06.11.2025 | 11,04 | 11,04 | 10,20 | 10,29 | -6,45% | 312.506,00 |
| 05.11.2025 | 10,69 | 11,06 | 10,56 | 11,00 | 2,90% | 376.992,00 |
| 04.11.2025 | 10,65 | 11,06 | 10,56 | 10,69 | -1,20% | 232.140,00 |
| 03.11.2025 | 10,55 | 10,95 | 10,45 | 10,82 | 0,46% | 357.776,00 |
| 31.10.2025 | 11,31 | 11,45 | 10,67 | 10,77 | -4,77% | 742.891,00 |
| 30.10.2025 | 10,24 | 11,49 | 10,04 | 11,31 | 10,77% | 1.032.331,00 |
| 29.10.2025 | 8,67 | 10,38 | 8,44 | 10,21 | 17,76% | 1.102.832,00 |
| 28.10.2025 | 8,68 | 8,77 | 8,45 | 8,67 | -0,46% | 381.135,00 |
| 27.10.2025 | 8,95 | 8,97 | 8,67 | 8,71 | -2,02% | 188.335,00 |
| 24.10.2025 | 8,80 | 9,05 | 8,67 | 8,89 | 3,38% | 248.594,00 |
| 23.10.2025 | 8,46 | 8,69 | 8,46 | 8,60 | 2,13% | 252.213,00 |
| 22.10.2025 | 8,76 | 8,76 | 8,28 | 8,42 | -3,55% | 249.147,00 |
| 21.10.2025 | 8,58 | 8,81 | 8,37 | 8,73 | 1,87% | 178.038,00 |
| 20.10.2025 | 8,48 | 8,59 | 8,33 | 8,57 | 4,06% | 184.014,00 |
| 17.10.2025 | 8,73 | 8,74 | 8,23 | 8,24 | -5,99% | - |
| 16.10.2025 | 9,00 | 9,12 | 8,72 | 8,76 | -2,23% | 290.774,00 |
| 15.10.2025 | 8,62 | 8,98 | 8,62 | 8,96 | 3,94% | 372.724,00 |
| 14.10.2025 | 8,21 | 8,72 | 8,08 | 8,62 | 2,25% | 236.421,00 |
| 13.10.2025 | 8,39 | 8,48 | 8,28 | 8,43 | 3,06% | 247.150,00 |
| 10.10.2025 | 8,65 | 8,74 | 8,18 | 8,18 | -5,43% | 292.694,00 |
| 09.10.2025 | 8,90 | 8,95 | 8,65 | 8,65 | -2,81% | 286.614,00 |
| 08.10.2025 | 8,60 | 9,05 | 8,52 | 8,90 | 5,20% | 409.536,00 |
| 07.10.2025 | 8,60 | 8,71 | 8,33 | 8,46 | -0,82% | 329.158,00 |
| 06.10.2025 | 8,66 | 8,66 | 8,43 | 8,53 | 0,59% | 179.753,00 |
| 03.10.2025 | 8,40 | 8,54 | 8,33 | 8,48 | 1,56% | 233.175,00 |
| 02.10.2025 | 8,39 | 8,46 | 8,14 | 8,35 | -0,12% | 189.768,00 |
| 01.10.2025 | 8,31 | 8,45 | 8,25 | 8,36 | 0,48% | 222.525,00 |
| 30.09.2025 | 8,33 | 8,53 | 8,20 | 8,32 | -1,42% | 169.675,00 |
| 29.09.2025 | 8,68 | 8,71 | 8,42 | 8,44 | -2,54% | 181.801,00 |
| 26.09.2025 | 8,44 | 8,70 | 8,39 | 8,66 | 3,10% | 286.386,00 |
| 25.09.2025 | 8,50 | 8,53 | 8,34 | 8,40 | -2,78% | 352.232,00 |
| 24.09.2025 | 8,72 | 8,79 | 8,55 | 8,64 | -1,37% | 303.207,00 |
| 23.09.2025 | 8,55 | 8,87 | 8,54 | 8,76 | 1,86% | 634.748,00 |
| 22.09.2025 | 8,05 | 8,65 | 8,03 | 8,60 | 6,57% | 499.784,00 |
| 19.09.2025 | 8,18 | 8,28 | 8,00 | 8,07 | -0,62% | 649.238,00 |
| 18.09.2025 | 7,79 | 8,31 | 7,78 | 8,12 | 3,18% | 470.855,00 |
| 17.09.2025 | 7,99 | 8,40 | 7,85 | 7,87 | -1,75% | 527.586,00 |
| 16.09.2025 | 7,95 | 8,32 | 7,73 | 8,01 | 6,23% | 1.172.156,00 |
| 15.09.2025 | 7,54 | 7,68 | 7,48 | 7,54 | 0,13% | 1.640.360,00 |
| 12.09.2025 | 7,64 | 7,68 | 7,50 | 7,53 | -1,95% | 187.809,00 |
| 11.09.2025 | 7,43 | 7,71 | 7,43 | 7,68 | 3,50% | 231.682,00 |
| 10.09.2025 | 7,22 | 7,50 | 7,22 | 7,42 | 3,06% | 215.991,00 |
| 09.09.2025 | 7,38 | 7,38 | 7,18 | 7,20 | -2,44% | 221.386,00 |
| 08.09.2025 | 7,66 | 7,66 | 7,34 | 7,38 | -2,64% | 262.171,00 |
| 05.09.2025 | 7,65 | 7,65 | 7,33 | 7,58 | -0,79% | 299.590,00 |
| 04.09.2025 | 7,29 | 7,66 | 7,23 | 7,64 | 5,96% | 233.314,00 |
| 03.09.2025 | 7,34 | 7,39 | 7,08 | 7,21 | -2,04% | 270.989,00 |
| 02.09.2025 | 7,30 | 7,59 | 7,23 | 7,36 | -0,54% | 321.744,00 |
| 29.08.2025 | 7,60 | 7,64 | 7,33 | 7,40 | -2,89% | 666.630,00 |
| 28.08.2025 | 7,31 | 7,67 | 7,26 | 7,62 | 5,39% | 490.375,00 |
| 27.08.2025 | 7,14 | 7,25 | 7,09 | 7,23 | 0,56% | 247.891,00 |
| 26.08.2025 | 7,02 | 7,21 | 6,88 | 7,19 | 3,30% | 273.393,00 |
| 25.08.2025 | 6,94 | 7,37 | 6,94 | 6,96 | -0,14% | 434.281,00 |
| 22.08.2025 | 6,84 | 7,20 | 6,60 | 6,97 | 5,77% | 708.348,00 |
| 21.08.2025 | 6,59 | 6,64 | 6,45 | 6,59 | -0,45% | 378.591,00 |
| 20.08.2025 | 6,58 | 6,67 | 6,44 | 6,62 | 0,76% | 266.960,00 |
| 19.08.2025 | 6,73 | 6,79 | 6,53 | 6,57 | -2,23% | 270.515,00 |
| 18.08.2025 | 6,76 | 6,89 | 6,70 | 6,72 | -0,44% | 433.178,00 |
| 15.08.2025 | 6,75 | 6,85 | 6,64 | 6,75 | 0,15% | 373.650,00 |
| 14.08.2025 | 6,82 | 6,87 | 6,61 | 6,74 | -2,18% | 287.451,00 |
| 13.08.2025 | 7,00 | 7,07 | 6,82 | 6,89 | -1,29% | 348.847,00 |
| 12.08.2025 | 6,72 | 7,08 | 6,66 | 6,98 | 4,96% | 318.997,00 |
| 11.08.2025 | 6,90 | 6,96 | 6,62 | 6,65 | -3,62% | 381.257,00 |
| 08.08.2025 | 6,96 | 7,06 | 6,86 | 6,90 | -1,43% | 535.995,00 |
| 07.08.2025 | 7,16 | 7,28 | 6,97 | 7,00 | -1,69% | 524.390,00 |
| 06.08.2025 | 7,35 | 7,39 | 7,09 | 7,12 | -3,65% | 536.019,00 |
| 05.08.2025 | 7,24 | 7,48 | 7,13 | 7,39 | 2,92% | 500.655,00 |
| 04.08.2025 | 7,27 | 7,32 | 7,03 | 7,18 | 0,42% | 537.354,00 |
| 01.08.2025 | 7,21 | 7,35 | 6,91 | 7,15 | -3,51% | 785.023,00 |
| 31.07.2025 | 8,08 | 8,45 | 7,40 | 7,41 | -7,49% | 804.971,00 |
| 30.07.2025 | 9,52 | 9,95 | 7,97 | 8,01 | -14,79% | 1.313.220,00 |
| 29.07.2025 | 9,61 | 9,94 | 9,38 | 9,40 | -1,36% | 637.158,00 |
| 28.07.2025 | 9,26 | 9,60 | 9,14 | 9,53 | 2,47% | 388.617,00 |
| 25.07.2025 | 8,64 | 9,35 | 8,58 | 9,30 | 7,51% | 691.140,00 |
| 24.07.2025 | 8,73 | 8,84 | 8,61 | 8,65 | -0,57% | 282.503,00 |
| 23.07.2025 | 8,28 | 8,75 | 8,26 | 8,70 | 5,97% | 595.783,00 |
| 22.07.2025 | 8,35 | 8,38 | 8,14 | 8,21 | -2,38% | 218.992,00 |
| 21.07.2025 | 8,39 | 8,51 | 8,31 | 8,41 | 0,48% | 287.402,00 |
| 18.07.2025 | 8,66 | 8,73 | 8,34 | 8,37 | -3,01% | 326.089,00 |
| 17.07.2025 | 8,63 | 8,79 | 8,59 | 8,63 | -0,12% | 247.338,00 |
| 16.07.2025 | 8,52 | 8,69 | 8,38 | 8,64 | 3,10% | 300.677,00 |
| 15.07.2025 | 8,48 | 8,66 | 8,37 | 8,38 | -0,71% | 238.868,00 |
| 14.07.2025 | 8,56 | 8,67 | 8,39 | 8,44 | -1,63% | 249.909,00 |
| 11.07.2025 | 8,61 | 8,75 | 8,53 | 8,58 | -0,81% | 255.261,00 |
| 10.07.2025 | 8,78 | 8,82 | 8,63 | 8,65 | -1,59% | 298.424,00 |
| 09.07.2025 | 8,80 | 8,82 | 8,65 | 8,79 | 0,80% | 199.324,00 |
| 08.07.2025 | 9,14 | 9,14 | 8,62 | 8,72 | -3,54% | 278.484,00 |
| 07.07.2025 | 9,39 | 9,50 | 8,96 | 9,04 | -5,83% | 464.779,00 |
| 03.07.2025 | 9,06 | 9,61 | 9,06 | 9,60 | 5,84% | 440.877,00 |
| 02.07.2025 | 9,05 | 9,10 | 8,93 | 9,07 | 1,00% | 412.924,00 |
| 01.07.2025 | 8,95 | 9,14 | 8,77 | 8,98 | -0,99% | 358.425,00 |