11,511$
-1,78%
Echtzeit-Aktienkurs Orion Marine Group Inc.
Bid:
Ask:
Aktienkurse zur Orion Marine Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 11,65 | 11,84 | 11,47 | 11,72 | -1,26% | 187.896,00 |
| 14.04.2026 | 11,96 | 12,06 | 11,75 | 11,87 | 0,08% | 176.356,00 |
| 13.04.2026 | 11,55 | 11,91 | 11,55 | 11,86 | 3,04% | 206.051,00 |
| 10.04.2026 | 11,86 | 11,88 | 11,50 | 11,51 | -2,62% | 213.395,00 |
| 09.04.2026 | 11,55 | 12,15 | 11,55 | 11,82 | 1,90% | 287.582,00 |
| 08.04.2026 | 11,67 | 11,97 | 11,50 | 11,60 | 4,88% | 218.534,00 |
| 07.04.2026 | 11,23 | 11,23 | 10,76 | 11,06 | -0,27% | 228.324,00 |
| 06.04.2026 | 11,53 | 11,53 | 11,00 | 11,09 | -3,40% | 235.351,00 |
| 02.04.2026 | 10,90 | 11,61 | 10,87 | 11,48 | 2,14% | 240.344,00 |
| 01.04.2026 | 11,20 | 11,59 | 11,17 | 11,24 | 3,12% | 252.676,00 |
| 31.03.2026 | 10,89 | 11,04 | 10,60 | 10,90 | 2,35% | 238.904,00 |
| 30.03.2026 | 10,99 | 11,13 | 10,50 | 10,65 | -2,11% | 287.028,00 |
| 27.03.2026 | 10,80 | 11,12 | 10,66 | 10,88 | 0,00% | 169.971,00 |
| 26.03.2026 | 11,00 | 11,29 | 10,82 | 10,88 | -3,03% | 298.112,00 |
| 25.03.2026 | 11,53 | 11,56 | 11,08 | 11,22 | -1,32% | 226.732,00 |
| 24.03.2026 | 10,84 | 11,47 | 10,81 | 11,37 | 3,93% | 374.084,00 |
| 23.03.2026 | 10,55 | 11,30 | 10,55 | 10,94 | 5,29% | 424.337,00 |
| 20.03.2026 | 10,58 | 10,74 | 10,19 | 10,39 | 0,97% | 724.738,00 |
| 19.03.2026 | 9,83 | 10,40 | 9,75 | 10,29 | 3,73% | 469.038,00 |
| 18.03.2026 | 10,25 | 10,25 | 9,88 | 9,92 | -3,13% | 463.446,00 |
| 17.03.2026 | 10,28 | 10,42 | 10,11 | 10,24 | 1,09% | 414.835,00 |
| 16.03.2026 | 10,48 | 10,59 | 10,09 | 10,13 | -1,36% | 540.567,00 |
| 13.03.2026 | 10,57 | 10,78 | 10,20 | 10,27 | -2,28% | 450.139,00 |
| 12.03.2026 | 10,86 | 11,21 | 10,44 | 10,51 | -3,13% | 777.197,00 |
| 11.03.2026 | 11,68 | 11,70 | 10,80 | 10,85 | -7,34% | 779.475,00 |
| 10.03.2026 | 12,16 | 12,39 | 11,63 | 11,71 | -0,59% | 628.387,00 |
| 09.03.2026 | 11,40 | 11,92 | 11,08 | 11,78 | 1,03% | 477.895,00 |
| 06.03.2026 | 11,78 | 12,08 | 11,40 | 11,66 | -1,35% | 415.840,00 |
| 05.03.2026 | 13,30 | 13,41 | 11,66 | 11,82 | -11,79% | 834.844,00 |
| 04.03.2026 | 12,48 | 14,02 | 12,21 | 13,40 | -0,07% | 673.093,00 |
| 03.03.2026 | 13,29 | 13,69 | 12,94 | 13,41 | -2,26% | 413.226,00 |
| 02.03.2026 | 13,44 | 13,92 | 13,27 | 13,72 | -0,07% | 218.630,00 |
| 27.02.2026 | 13,54 | 13,74 | 13,11 | 13,73 | -0,36% | 309.403,00 |
| 26.02.2026 | 14,09 | 14,20 | 13,45 | 13,78 | -1,99% | 254.025,00 |
| 25.02.2026 | 14,02 | 14,13 | 13,62 | 14,06 | 1,88% | 305.316,00 |
| 24.02.2026 | 13,31 | 14,14 | 12,99 | 13,80 | 3,53% | 628.152,00 |
| 23.02.2026 | 13,83 | 13,96 | 13,10 | 13,33 | -4,03% | 393.828,00 |
| 20.02.2026 | 13,40 | 14,05 | 13,39 | 13,89 | 2,89% | 387.765,00 |
| 19.02.2026 | 13,00 | 13,56 | 13,00 | 13,50 | 3,13% | 370.373,00 |
| 18.02.2026 | 13,47 | 13,65 | 12,98 | 13,09 | -2,68% | 357.734,00 |
| 17.02.2026 | 13,77 | 13,83 | 13,41 | 13,45 | -2,82% | 266.596,00 |
| 13.02.2026 | 13,67 | 14,06 | 13,57 | 13,84 | 1,91% | 402.069,00 |
| 12.02.2026 | 14,40 | 14,67 | 13,58 | 13,58 | -4,97% | 593.281,00 |
| 11.02.2026 | 14,65 | 14,95 | 14,29 | 14,29 | -0,69% | 720.507,00 |
| 10.02.2026 | 14,72 | 15,00 | 14,33 | 14,39 | 0,63% | 440.538,00 |
| 09.02.2026 | 14,24 | 14,80 | 14,08 | 14,30 | 1,20% | 342.276,00 |
| 06.02.2026 | 14,01 | 14,34 | 13,79 | 14,13 | 3,14% | 391.825,00 |
| 05.02.2026 | 13,39 | 14,66 | 13,05 | 13,70 | 6,45% | 806.221,00 |
| 04.02.2026 | 13,30 | 13,63 | 12,24 | 12,87 | -2,13% | 394.542,00 |
| 03.02.2026 | 13,19 | 13,55 | 12,72 | 13,15 | 1,70% | 421.959,00 |
| 02.02.2026 | 12,16 | 13,17 | 12,16 | 12,93 | 5,81% | 355.671,00 |
| 30.01.2026 | 12,25 | 12,57 | 11,93 | 12,22 | -2,40% | 267.479,00 |
| 29.01.2026 | 12,10 | 12,58 | 11,90 | 12,52 | 3,90% | 296.628,00 |
| 28.01.2026 | 12,26 | 12,38 | 11,73 | 12,05 | -0,25% | 234.665,00 |
| 27.01.2026 | 12,09 | 12,27 | 11,93 | 12,08 | 0,00% | 237.975,00 |
| 26.01.2026 | 12,29 | 12,62 | 12,01 | 12,08 | -1,06% | 473.181,00 |
| 23.01.2026 | 12,72 | 12,83 | 12,10 | 12,21 | -3,55% | 415.752,00 |
| 22.01.2026 | 12,08 | 13,17 | 11,86 | 12,66 | 13,24% | 733.384,00 |
| 21.01.2026 | 10,85 | 11,20 | 10,79 | 11,18 | 4,19% | 177.778,00 |
| 20.01.2026 | 10,65 | 10,96 | 10,58 | 10,73 | -3,00% | 152.974,00 |
| 19.01.2026 | 11,00 | 11,07 | 11,00 | 11,06 | -0,43% | - |
| 16.01.2026 | 11,22 | 11,52 | 11,02 | 11,11 | -0,98% | 174.090,00 |
| 15.01.2026 | 10,96 | 11,43 | 10,75 | 11,22 | 4,57% | 252.228,00 |
| 14.01.2026 | 10,68 | 10,76 | 10,44 | 10,73 | -0,46% | 160.835,00 |
| 13.01.2026 | 10,65 | 11,00 | 10,53 | 10,78 | 2,08% | 225.179,00 |
| 12.01.2026 | 10,11 | 10,81 | 10,08 | 10,56 | 4,04% | 198.102,00 |
| 09.01.2026 | 10,10 | 10,36 | 10,00 | 10,15 | -1,07% | 137.078,00 |
| 08.01.2026 | 10,16 | 10,41 | 10,09 | 10,26 | 1,38% | 297.741,00 |
| 07.01.2026 | 10,18 | 10,18 | 9,82 | 10,12 | -0,59% | 198.554,00 |
| 06.01.2026 | 10,31 | 10,39 | 9,90 | 10,18 | -2,21% | 292.090,00 |
| 05.01.2026 | 10,24 | 10,77 | 10,20 | 10,41 | 4,20% | 329.438,00 |
| 02.01.2026 | 10,02 | 10,08 | 9,61 | 9,99 | 0,50% | 332.586,00 |
| 31.12.2025 | 10,15 | 10,47 | 9,90 | 9,94 | -1,88% | 120.817,00 |
| 30.12.2025 | 10,23 | 10,33 | 10,05 | 10,13 | -0,88% | 111.715,00 |
| 29.12.2025 | 10,23 | 10,32 | 10,20 | 10,22 | -1,92% | 136.858,00 |
| 26.12.2025 | 10,47 | 10,60 | 10,22 | 10,42 | -0,48% | 194.236,00 |
| 24.12.2025 | 10,46 | 10,48 | 10,29 | 10,47 | 0,48% | 53.081,00 |
| 23.12.2025 | 10,32 | 10,46 | 10,23 | 10,42 | 0,87% | 213.553,00 |
| 22.12.2025 | 10,37 | 10,67 | 10,32 | 10,33 | -0,77% | 177.341,00 |
| 19.12.2025 | 10,44 | 10,63 | 10,32 | 10,41 | -0,38% | 304.740,00 |
| 18.12.2025 | 10,45 | 10,57 | 10,35 | 10,45 | 1,65% | 136.449,00 |
| 17.12.2025 | 10,68 | 10,73 | 10,19 | 10,28 | -3,93% | 147.942,00 |
| 16.12.2025 | 10,82 | 11,02 | 10,69 | 10,70 | -1,92% | 149.644,00 |
| 15.12.2025 | 10,83 | 11,05 | 10,70 | 10,91 | 0,65% | 184.335,00 |
| 12.12.2025 | 11,67 | 11,67 | 10,80 | 10,84 | -7,27% | 306.046,00 |
| 11.12.2025 | 11,29 | 11,90 | 11,17 | 11,69 | 2,10% | 305.504,00 |
| 10.12.2025 | 10,88 | 11,61 | 10,84 | 11,45 | 5,34% | 473.549,00 |
| 09.12.2025 | 10,22 | 11,05 | 10,22 | 10,87 | 2,35% | 357.963,00 |
| 08.12.2025 | 10,27 | 10,85 | 10,26 | 10,62 | 3,41% | 465.267,00 |
| 05.12.2025 | 10,31 | 10,50 | 10,13 | 10,27 | -1,06% | 239.104,00 |
| 04.12.2025 | 9,88 | 10,66 | 9,88 | 10,38 | 3,59% | 268.725,00 |
| 03.12.2025 | 9,78 | 10,15 | 9,67 | 10,02 | 0,91% | 335.635,00 |
| 02.12.2025 | 9,89 | 10,07 | 9,75 | 9,93 | -0,50% | 160.438,00 |
| 01.12.2025 | 9,83 | 10,07 | 9,73 | 9,98 | -0,20% | 221.126,00 |
| 28.11.2025 | 9,95 | 10,02 | 9,82 | 10,00 | 1,01% | 85.885,00 |
| 26.11.2025 | 9,65 | 9,99 | 9,63 | 9,90 | 2,38% | 336.561,00 |
| 25.11.2025 | 9,32 | 9,69 | 9,20 | 9,67 | 3,98% | 223.264,00 |
| 24.11.2025 | 9,06 | 9,48 | 8,98 | 9,30 | 4,14% | 171.217,00 |
| 21.11.2025 | 8,57 | 9,09 | 8,45 | 8,93 | 4,44% | 270.528,00 |
| 20.11.2025 | 9,27 | 9,60 | 8,53 | 8,55 | -5,52% | 245.997,00 |