9,530$
-0,83%
Echtzeit-Aktienkurs Orion Marine Group Inc.
Bid:
Ask:
Aktienkurse zur Orion Marine Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2026 | 15,06 | 15,74 | 14,93 | 15,34 | 2,88% | 801.308,00 |
| 15.06.2026 | 14,92 | 15,21 | 14,55 | 14,91 | 2,76% | 272.302,00 |
| 12.06.2026 | 14,21 | 14,99 | 14,05 | 14,51 | 3,27% | 223.497,00 |
| 11.06.2026 | 13,58 | 14,07 | 13,49 | 14,05 | 5,48% | 295.432,00 |
| 10.06.2026 | 13,89 | 13,97 | 13,30 | 13,32 | -4,10% | 306.694,00 |
| 09.06.2026 | 14,17 | 14,54 | 13,27 | 13,89 | 0,00% | 286.391,00 |
| 08.06.2026 | 13,93 | 14,08 | 13,59 | 13,89 | 1,91% | 188.698,00 |
| 05.06.2026 | 14,10 | 14,23 | 13,48 | 13,63 | -3,95% | 304.063,00 |
| 04.06.2026 | 13,82 | 14,39 | 13,72 | 14,19 | 2,01% | 325.690,00 |
| 03.06.2026 | 14,09 | 14,30 | 13,83 | 13,91 | -1,35% | 223.969,00 |
| 02.06.2026 | 13,99 | 14,65 | 13,83 | 14,10 | 1,95% | 437.563,00 |
| 01.06.2026 | 13,59 | 13,92 | 13,11 | 13,83 | 0,51% | 529.060,00 |
| 29.05.2026 | 14,25 | 14,40 | 13,63 | 13,76 | -4,04% | 318.079,00 |
| 28.05.2026 | 14,04 | 14,35 | 13,75 | 14,34 | 1,99% | 342.677,00 |
| 27.05.2026 | 14,59 | 14,75 | 13,93 | 14,06 | -2,23% | 429.863,00 |
| 26.05.2026 | 14,32 | 14,63 | 14,22 | 14,38 | 2,35% | 446.983,00 |
| 22.05.2026 | 13,93 | 14,13 | 13,69 | 14,05 | 2,41% | 399.751,00 |
| 21.05.2026 | 14,44 | 14,50 | 13,42 | 13,72 | -5,70% | 497.664,00 |
| 20.05.2026 | 14,75 | 14,78 | 14,43 | 14,55 | 0,28% | 398.372,00 |
| 19.05.2026 | 14,42 | 14,91 | 14,21 | 14,51 | -2,29% | 474.020,00 |
| 18.05.2026 | 15,06 | 15,09 | 14,49 | 14,85 | -1,26% | 271.712,00 |
| 15.05.2026 | 15,33 | 15,85 | 14,88 | 15,04 | -2,84% | 373.243,00 |
| 14.05.2026 | 15,51 | 15,78 | 15,14 | 15,48 | 0,85% | 310.495,00 |
| 13.05.2026 | 14,96 | 15,47 | 14,66 | 15,35 | 3,65% | 446.108,00 |
| 12.05.2026 | 14,88 | 14,95 | 14,47 | 14,81 | -2,24% | 374.685,00 |
| 11.05.2026 | 14,90 | 15,76 | 14,77 | 15,15 | 1,68% | 603.194,00 |
| 08.05.2026 | 14,87 | 15,02 | 14,65 | 14,90 | 1,02% | 436.893,00 |
| 07.05.2026 | 15,25 | 15,25 | 14,41 | 14,75 | -2,19% | 413.987,00 |
| 06.05.2026 | 15,81 | 15,81 | 14,68 | 15,08 | -2,46% | 557.712,00 |
| 05.05.2026 | 14,83 | 15,80 | 14,74 | 15,46 | 5,75% | 615.707,00 |
| 04.05.2026 | 14,56 | 14,97 | 14,38 | 14,62 | 0,34% | 425.657,00 |
| 01.05.2026 | 13,68 | 14,78 | 13,68 | 14,57 | 6,98% | 581.225,00 |
| 30.04.2026 | 12,07 | 13,67 | 11,90 | 13,62 | 13,41% | 489.021,00 |
| 29.04.2026 | 11,75 | 12,45 | 11,40 | 12,01 | 3,89% | 461.880,00 |
| 28.04.2026 | 12,14 | 12,28 | 11,55 | 11,56 | -5,17% | 229.164,00 |
| 27.04.2026 | 12,22 | 12,34 | 12,05 | 12,19 | -0,65% | 172.993,00 |
| 24.04.2026 | 12,57 | 12,61 | 12,23 | 12,27 | -2,00% | 233.828,00 |
| 23.04.2026 | 12,13 | 12,58 | 12,09 | 12,52 | 3,13% | 247.065,00 |
| 22.04.2026 | 12,07 | 12,20 | 11,93 | 12,14 | 1,76% | 172.680,00 |
| 21.04.2026 | 12,10 | 12,41 | 11,92 | 11,93 | -1,57% | 185.781,00 |
| 20.04.2026 | 11,96 | 12,23 | 11,92 | 12,12 | 1,25% | 197.290,00 |
| 17.04.2026 | 11,73 | 12,13 | 11,63 | 11,97 | 4,00% | 219.469,00 |
| 16.04.2026 | 11,66 | 11,76 | 11,46 | 11,51 | -1,79% | 234.849,00 |
| 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 |