8,415$
-0,29%
Echtzeit-Aktienkurs Orion Group Holdings
Bid:
Ask:
Aktienkurse zur Orion Group Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 8,49 | 8,66 | 8,37 | 8,38 | -0,71% | 238.867,00 |
| 14.07.2025 | 8,57 | 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 | 8,76 | 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 | 8,98 | 9,10 | 8,93 | 9,07 | 1,00% | 412.924,00 |
| 01.07.2025 | 8,94 | 9,14 | 8,77 | 8,98 | -0,99% | 358.425,00 |
| 30.06.2025 | 9,19 | 9,29 | 8,89 | 9,07 | -0,33% | 239.417,00 |
| 27.06.2025 | 9,09 | 9,38 | 8,88 | 9,10 | 0,44% | 871.622,00 |
| 26.06.2025 | 9,09 | 9,42 | 9,00 | 9,06 | -0,33% | 508.483,00 |
| 25.06.2025 | 9,14 | 9,36 | 9,04 | 9,09 | -0,33% | 578.456,00 |
| 24.06.2025 | 8,81 | 9,15 | 8,81 | 9,12 | 2,93% | 314.422,00 |
| 23.06.2025 | 8,68 | 8,89 | 8,52 | 8,86 | 2,19% | 233.121,00 |
| 20.06.2025 | 8,89 | 8,90 | 8,64 | 8,67 | -1,59% | 303.772,00 |
| 18.06.2025 | 8,70 | 8,83 | 8,62 | 8,81 | 1,15% | 221.802,00 |
| 17.06.2025 | 8,42 | 8,78 | 8,39 | 8,71 | 2,71% | 274.866,00 |
| 16.06.2025 | 8,64 | 8,69 | 8,42 | 8,48 | 0,12% | 407.261,00 |
| 13.06.2025 | 8,46 | 8,61 | 8,40 | 8,47 | -1,05% | 344.379,00 |
| 12.06.2025 | 8,70 | 8,91 | 8,50 | 8,56 | -2,17% | 266.595,00 |
| 11.06.2025 | 8,81 | 8,85 | 8,50 | 8,75 | 0,00% | 282.533,00 |
| 10.06.2025 | 9,16 | 9,28 | 8,74 | 8,75 | -1,69% | 379.233,00 |
| 09.06.2025 | 9,27 | 9,40 | 8,75 | 8,90 | -3,26% | 292.981,00 |
| 06.06.2025 | 8,77 | 9,23 | 8,77 | 9,20 | 6,24% | 333.535,00 |
| 05.06.2025 | 8,50 | 8,69 | 8,49 | 8,66 | 1,64% | 211.502,00 |
| 04.06.2025 | 8,52 | 8,58 | 8,49 | 8,52 | -0,23% | 177.233,00 |
| 03.06.2025 | 8,16 | 8,56 | 8,16 | 8,54 | 3,77% | 442.838,00 |
| 02.06.2025 | 8,11 | 8,30 | 8,10 | 8,23 | -0,12% | 319.255,00 |
| 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 |