7,500$
-1,19%
Echtzeit-Aktienkurs Orion Marine Group Inc.
Bid:
Ask:
Aktienkurse zur Orion Marine Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 7,71 | 7,72 | 7,44 | 7,51 | -1,06% | - |
02.05.2024 | 7,45 | 7,77 | 7,40 | 7,59 | 2,57% | 365.796,00 |
01.05.2024 | 7,34 | 7,55 | 7,21 | 7,40 | 4,08% | 321.429,00 |
30.04.2024 | 6,86 | 7,43 | 6,82 | 7,11 | 2,89% | 413.304,00 |
29.04.2024 | 7,41 | 7,56 | 6,88 | 6,91 | -6,87% | 607.318,00 |
26.04.2024 | 7,22 | 7,63 | 7,22 | 7,42 | 1,09% | 336.102,00 |
25.04.2024 | 7,69 | 7,75 | 6,17 | 7,34 | -7,79% | 1.125.547,00 |
24.04.2024 | 7,70 | 8,25 | 7,70 | 7,96 | 4,46% | 391.218,00 |
23.04.2024 | 7,51 | 7,69 | 7,30 | 7,62 | 1,46% | 250.579,00 |
22.04.2024 | 7,83 | 7,86 | 7,47 | 7,51 | -4,94% | 290.834,00 |
19.04.2024 | 7,85 | 7,96 | 7,76 | 7,90 | 0,38% | 188.392,00 |
18.04.2024 | 8,01 | 8,05 | 7,79 | 7,87 | -1,87% | 194.169,00 |
17.04.2024 | 7,96 | 8,07 | 7,86 | 8,02 | 0,75% | 201.342,00 |
16.04.2024 | 7,87 | 8,06 | 7,75 | 7,96 | 1,02% | 164.422,00 |
15.04.2024 | 8,15 | 8,17 | 7,80 | 7,88 | -2,11% | 349.501,00 |
12.04.2024 | 8,59 | 8,66 | 8,02 | 8,05 | -7,58% | 362.745,00 |
11.04.2024 | 8,44 | 8,90 | 8,39 | 8,71 | 3,44% | 249.862,00 |
10.04.2024 | 8,50 | 8,80 | 8,30 | 8,42 | -3,44% | 295.283,00 |
09.04.2024 | 8,59 | 9,03 | 8,59 | 8,72 | 1,75% | 303.160,00 |
08.04.2024 | 8,71 | 8,73 | 8,36 | 8,57 | -0,35% | 421.490,00 |
05.04.2024 | 8,57 | 9,05 | 8,55 | 8,60 | 0,47% | 346.213,00 |
04.04.2024 | 9,34 | 9,53 | 8,40 | 8,56 | -7,26% | 558.385,00 |
03.04.2024 | 9,13 | 9,41 | 8,84 | 9,23 | 0,98% | 486.677,00 |
02.04.2024 | 8,73 | 9,30 | 8,67 | 9,14 | 4,46% | 605.400,00 |
01.04.2024 | 8,26 | 8,83 | 8,26 | 8,75 | 6,71% | 870.652,00 |
28.03.2024 | 8,31 | 8,47 | 8,08 | 8,20 | -1,20% | 973.506,00 |
27.03.2024 | 8,64 | 8,70 | 8,18 | 8,30 | -2,58% | 537.878,00 |
26.03.2024 | 9,35 | 9,37 | 8,08 | 8,52 | -9,27% | 892.771,00 |
25.03.2024 | 9,15 | 9,84 | 9,15 | 9,39 | 1,62% | 924.808,00 |
22.03.2024 | 9,01 | 9,61 | 8,80 | 9,24 | 5,00% | 848.189,00 |
21.03.2024 | 8,40 | 8,99 | 8,32 | 8,80 | 5,26% | 479.792,00 |
20.03.2024 | 8,25 | 8,60 | 8,23 | 8,36 | -0,24% | 187.295,00 |
19.03.2024 | 8,13 | 8,38 | 8,00 | 8,38 | 2,70% | 212.763,00 |
18.03.2024 | 8,15 | 8,48 | 8,04 | 8,16 | 1,24% | 358.821,00 |
15.03.2024 | 8,38 | 8,50 | 7,94 | 8,06 | -4,95% | 315.661,00 |
14.03.2024 | 8,74 | 8,76 | 8,29 | 8,48 | -0,12% | 298.617,00 |
13.03.2024 | 8,50 | 8,55 | 8,34 | 8,49 | 0,35% | 214.152,00 |
12.03.2024 | 8,99 | 9,01 | 8,29 | 8,46 | -5,90% | 474.013,00 |
11.03.2024 | 8,76 | 9,17 | 8,43 | 8,99 | 6,14% | 775.164,00 |
08.03.2024 | 7,60 | 8,49 | 7,54 | 8,47 | 13,54% | 904.144,00 |
07.03.2024 | 7,40 | 7,46 | 6,96 | 7,46 | 3,04% | 234.658,00 |
06.03.2024 | 7,00 | 7,45 | 7,00 | 7,24 | 4,02% | 279.967,00 |
05.03.2024 | 6,97 | 7,17 | 6,84 | 6,96 | 1,90% | 296.978,00 |
04.03.2024 | 6,78 | 7,28 | 6,75 | 6,83 | 2,40% | 346.368,00 |
01.03.2024 | 6,00 | 6,76 | 5,90 | 6,67 | 11,35% | 398.908,00 |
29.02.2024 | 7,17 | 7,17 | 5,81 | 5,99 | -13,44% | 343.878,00 |
28.02.2024 | 6,73 | 7,15 | 6,73 | 6,92 | 1,76% | 274.247,00 |
27.02.2024 | 6,93 | 7,10 | 6,73 | 6,80 | -0,29% | 151.059,00 |
26.02.2024 | 6,53 | 6,83 | 6,53 | 6,82 | 3,96% | 194.657,00 |
23.02.2024 | 6,47 | 6,71 | 6,40 | 6,56 | 1,55% | 116.920,00 |
22.02.2024 | 6,44 | 6,48 | 6,10 | 6,46 | 0,94% | 197.441,00 |
21.02.2024 | 6,26 | 6,43 | 6,10 | 6,40 | 3,23% | 120.236,00 |
20.02.2024 | 6,10 | 6,30 | 6,09 | 6,20 | -0,48% | 70.699,00 |
16.02.2024 | 6,21 | 6,30 | 6,13 | 6,23 | 0,00% | 107.088,00 |
15.02.2024 | 6,16 | 6,26 | 6,07 | 6,23 | 1,47% | 90.782,00 |
14.02.2024 | 6,07 | 6,16 | 5,97 | 6,14 | 1,82% | 93.731,00 |
13.02.2024 | 5,95 | 6,18 | 5,89 | 6,03 | -2,43% | 97.303,00 |
12.02.2024 | 6,13 | 6,28 | 5,96 | 6,18 | 1,48% | 168.294,00 |
09.02.2024 | 5,90 | 6,09 | 5,86 | 6,09 | 3,92% | 116.173,00 |
08.02.2024 | 5,57 | 5,88 | 5,57 | 5,86 | 4,09% | 60.971,00 |
07.02.2024 | 5,65 | 5,74 | 5,52 | 5,63 | -0,35% | 57.538,00 |
06.02.2024 | 5,60 | 5,76 | 5,56 | 5,65 | -0,88% | 80.169,00 |
05.02.2024 | 5,72 | 5,85 | 5,41 | 5,70 | -3,39% | 154.811,00 |
02.02.2024 | 5,76 | 5,99 | 5,76 | 5,90 | 0,17% | 63.714,00 |
01.02.2024 | 5,74 | 5,90 | 5,56 | 5,89 | 4,06% | 107.299,00 |
31.01.2024 | 5,90 | 5,90 | 5,66 | 5,66 | -4,07% | 37.420,00 |
30.01.2024 | 5,90 | 5,90 | 5,75 | 5,90 | -0,34% | 66.384,00 |
29.01.2024 | 5,78 | 5,93 | 5,66 | 5,92 | 4,04% | 185.328,00 |
26.01.2024 | 5,80 | 5,81 | 5,45 | 5,69 | -1,90% | 117.621,00 |
25.01.2024 | 5,45 | 5,82 | 5,42 | 5,80 | 6,42% | 137.944,00 |
24.01.2024 | 5,45 | 5,49 | 5,16 | 5,45 | 1,30% | 44.484,00 |
23.01.2024 | 5,51 | 5,56 | 5,33 | 5,38 | -2,18% | 65.670,00 |
22.01.2024 | 5,17 | 5,66 | 5,14 | 5,50 | 5,97% | 225.421,00 |
19.01.2024 | 5,10 | 5,26 | 4,87 | 5,19 | 1,17% | 141.322,00 |
18.01.2024 | 5,48 | 5,57 | 5,10 | 5,13 | -6,39% | 101.173,00 |
17.01.2024 | 4,87 | 5,60 | 4,83 | 5,48 | 9,16% | 179.976,00 |
16.01.2024 | 5,00 | 5,09 | 4,85 | 5,02 | 1,41% | 101.722,00 |
12.01.2024 | 4,69 | 4,99 | 4,58 | 4,95 | 5,54% | 65.599,00 |
11.01.2024 | 4,67 | 4,78 | 4,51 | 4,69 | -0,21% | 79.682,00 |
10.01.2024 | 4,60 | 4,72 | 4,48 | 4,70 | 1,08% | 73.325,00 |
09.01.2024 | 4,55 | 4,71 | 4,45 | 4,65 | 0,00% | 67.210,00 |
08.01.2024 | 4,62 | 4,86 | 4,41 | 4,65 | -0,21% | 63.783,00 |
05.01.2024 | 4,77 | 4,78 | 4,64 | 4,66 | -0,85% | 127.824,00 |
04.01.2024 | 4,75 | 4,93 | 4,64 | 4,70 | -2,08% | 89.465,00 |
03.01.2024 | 4,83 | 4,83 | 4,63 | 4,80 | -0,62% | 56.581,00 |
02.01.2024 | 4,85 | 4,94 | 4,70 | 4,83 | -2,23% | 58.166,00 |
29.12.2023 | 4,85 | 5,00 | 4,85 | 4,94 | -0,40% | 75.792,00 |
28.12.2023 | 5,00 | 5,00 | 4,82 | 4,96 | -0,80% | 62.047,00 |
27.12.2023 | 4,83 | 5,04 | 4,78 | 5,00 | 2,88% | 44.931,00 |
26.12.2023 | 4,99 | 4,99 | 4,78 | 4,86 | -1,02% | 42.270,00 |
22.12.2023 | 4,90 | 5,00 | 4,77 | 4,91 | 0,20% | 46.811,00 |
21.12.2023 | 4,89 | 4,94 | 4,82 | 4,90 | 2,08% | 31.824,00 |
20.12.2023 | 4,64 | 4,91 | 4,63 | 4,80 | 2,78% | 89.290,00 |
19.12.2023 | 4,40 | 4,69 | 4,40 | 4,67 | 4,71% | 83.867,00 |
18.12.2023 | 4,09 | 4,48 | 4,09 | 4,46 | 8,78% | 244.348,00 |
15.12.2023 | 4,67 | 4,79 | 4,09 | 4,10 | -10,87% | 359.508,00 |
14.12.2023 | 4,58 | 4,75 | 4,29 | 4,60 | 2,68% | 132.458,00 |
13.12.2023 | 4,44 | 4,50 | 4,20 | 4,48 | 1,59% | 134.023,00 |
12.12.2023 | 4,48 | 4,49 | 4,36 | 4,41 | -0,90% | 48.304,00 |
11.12.2023 | 4,42 | 4,47 | 4,21 | 4,45 | -0,45% | 86.425,00 |