16,960$
-0,03%
Echtzeit-Aktienkurs Great Lakes Dredge & Dock Corp
Bid:
Ask:
Aktienkurse zur Great Lakes Dredge & Dock Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 16,97 | 16,98 | 16,96 | 16,96 | -0,03% | 1.868.168,00 |
| 26.03.2026 | 16,97 | 16,98 | 16,96 | 16,97 | -0,09% | 1.830.929,00 |
| 25.03.2026 | 16,98 | 16,99 | 16,97 | 16,98 | 0,03% | 824.743,00 |
| 24.03.2026 | 16,96 | 16,99 | 16,95 | 16,98 | 0,09% | 2.177.202,00 |
| 23.03.2026 | 16,97 | 16,98 | 16,95 | 16,96 | 0,12% | 1.683.440,00 |
| 20.03.2026 | 16,96 | 16,97 | 16,94 | 16,94 | -0,06% | 3.257.835,00 |
| 19.03.2026 | 16,94 | 16,98 | 16,93 | 16,95 | 0,12% | 1.397.156,00 |
| 18.03.2026 | 16,96 | 16,98 | 16,93 | 16,93 | -0,12% | 1.466.389,00 |
| 17.03.2026 | 16,93 | 16,96 | 16,93 | 16,95 | 0,12% | 1.279.798,00 |
| 16.03.2026 | 16,94 | 16,95 | 16,92 | 16,93 | 0,03% | 2.737.261,00 |
| 13.03.2026 | 16,96 | 16,96 | 16,92 | 16,93 | -0,09% | 3.175.821,00 |
| 12.03.2026 | 16,93 | 16,95 | 16,93 | 16,94 | -0,06% | 1.170.176,00 |
| 11.03.2026 | 16,94 | 16,95 | 16,93 | 16,95 | 0,09% | 869.928,00 |
| 10.03.2026 | 16,95 | 16,96 | 16,92 | 16,94 | -0,09% | 1.843.358,00 |
| 09.03.2026 | 16,95 | 16,97 | 16,94 | 16,95 | 0,00% | 2.267.294,00 |
| 06.03.2026 | 16,93 | 16,95 | 16,92 | 16,95 | 0,00% | 2.839.319,00 |
| 05.03.2026 | 16,95 | 16,97 | 16,94 | 16,95 | -0,06% | 1.650.382,00 |
| 04.03.2026 | 16,97 | 16,98 | 16,95 | 16,96 | -0,12% | 1.676.545,00 |
| 03.03.2026 | 16,91 | 16,98 | 16,91 | 16,98 | 0,41% | 2.502.661,00 |
| 02.03.2026 | 16,93 | 16,98 | 16,91 | 16,91 | -0,29% | 1.543.867,00 |
| 27.02.2026 | 16,91 | 16,96 | 16,90 | 16,96 | 0,30% | 1.399.837,00 |
| 26.02.2026 | 16,91 | 16,94 | 16,90 | 16,91 | 0,06% | 1.485.075,00 |
| 25.02.2026 | 16,95 | 16,96 | 16,90 | 16,90 | -0,24% | 885.228,00 |
| 24.02.2026 | 16,91 | 16,97 | 16,88 | 16,94 | 0,30% | 1.391.764,00 |
| 20.02.2026 | 16,90 | 16,91 | 16,88 | 16,89 | 0,06% | 1.842.898,00 |
| 19.02.2026 | 16,87 | 16,92 | 16,87 | 16,88 | 0,03% | 1.748.391,00 |
| 18.02.2026 | 16,90 | 16,91 | 16,87 | 16,88 | 0,03% | 1.445.699,00 |
| 17.02.2026 | 16,91 | 16,93 | 16,87 | 16,87 | -0,12% | 1.897.039,00 |
| 13.02.2026 | 16,91 | 16,93 | 16,88 | 16,89 | -0,38% | 3.650.759,00 |
| 12.02.2026 | 16,92 | 16,96 | 16,88 | 16,96 | 0,03% | 5.869.566,00 |
| 11.02.2026 | 16,94 | 16,99 | 16,86 | 16,95 | 5,02% | 13.109.714,00 |
| 10.02.2026 | 16,05 | 16,57 | 15,99 | 16,14 | 0,50% | 592.293,00 |
| 09.02.2026 | 15,65 | 16,31 | 15,59 | 16,06 | 3,08% | 635.844,00 |
| 06.02.2026 | 15,07 | 15,75 | 15,07 | 15,58 | 4,63% | 638.751,00 |
| 05.02.2026 | 14,76 | 15,19 | 14,60 | 14,89 | -0,67% | 692.294,00 |
| 04.02.2026 | 15,55 | 15,61 | 14,63 | 14,99 | -3,04% | 716.070,00 |
| 03.02.2026 | 15,13 | 15,74 | 15,09 | 15,46 | 2,25% | 590.748,00 |
| 02.02.2026 | 14,94 | 15,30 | 14,82 | 15,12 | 0,93% | 777.125,00 |
| 30.01.2026 | 15,07 | 15,21 | 14,71 | 14,98 | -1,90% | 654.855,00 |
| 29.01.2026 | 15,34 | 15,51 | 14,83 | 15,27 | -0,33% | 643.540,00 |
| 28.01.2026 | 15,25 | 15,47 | 14,90 | 15,32 | 0,79% | 777.625,00 |
| 27.01.2026 | 14,89 | 15,24 | 14,80 | 15,20 | 2,08% | 655.258,00 |
| 26.01.2026 | 15,37 | 15,39 | 14,77 | 14,89 | -5,46% | 816.203,00 |
| 22.01.2026 | 16,34 | 16,72 | 15,70 | 15,75 | 6,35% | 2.046.387,00 |
| 21.01.2026 | 14,82 | 14,84 | 14,35 | 14,81 | 1,44% | 696.986,00 |
| 20.01.2026 | 14,75 | 14,96 | 14,53 | 14,60 | -2,34% | 1.040.255,00 |
| 16.01.2026 | 15,45 | 15,53 | 14,87 | 14,95 | -3,17% | 1.771.186,00 |
| 15.01.2026 | 13,69 | 15,83 | 13,66 | 15,44 | 12,78% | 4.924.174,00 |
| 14.01.2026 | 13,76 | 13,82 | 13,39 | 13,69 | -0,44% | 349.168,00 |
| 13.01.2026 | 13,66 | 13,77 | 13,51 | 13,75 | 1,33% | 311.573,00 |
| 12.01.2026 | 13,23 | 13,64 | 13,19 | 13,57 | 1,95% | 527.878,00 |
| 09.01.2026 | 13,10 | 13,34 | 13,05 | 13,31 | 1,60% | 442.626,00 |
| 08.01.2026 | 13,08 | 13,22 | 12,98 | 13,10 | -0,23% | 453.044,00 |
| 07.01.2026 | 13,40 | 13,43 | 13,06 | 13,13 | -2,01% | 372.416,00 |
| 06.01.2026 | 13,61 | 13,65 | 13,13 | 13,40 | -1,98% | 703.110,00 |
| 05.01.2026 | 13,27 | 13,80 | 13,27 | 13,67 | 3,09% | 587.244,00 |
| 02.01.2026 | 13,25 | 13,27 | 13,05 | 13,26 | 1,07% | 356.409,00 |
| 31.12.2025 | 13,22 | 13,23 | 13,05 | 13,12 | -0,61% | 243.980,00 |
| 30.12.2025 | 13,20 | 13,26 | 13,06 | 13,20 | 0,46% | 288.824,00 |
| 29.12.2025 | 13,30 | 13,36 | 13,13 | 13,14 | -1,50% | 287.310,00 |
| 26.12.2025 | 13,59 | 13,59 | 13,32 | 13,34 | -1,40% | 266.448,00 |
| 24.12.2025 | 13,44 | 13,60 | 13,32 | 13,53 | 0,74% | 142.233,00 |
| 23.12.2025 | 13,32 | 13,49 | 13,28 | 13,43 | -0,07% | 376.564,00 |
| 22.12.2025 | 13,53 | 13,78 | 13,38 | 13,44 | -0,52% | 411.049,00 |
| 19.12.2025 | 13,40 | 13,69 | 13,36 | 13,51 | 0,45% | 823.402,00 |
| 18.12.2025 | 13,43 | 13,57 | 13,24 | 13,45 | 1,28% | 365.594,00 |
| 17.12.2025 | 13,75 | 13,77 | 13,23 | 13,28 | -3,35% | 339.351,00 |
| 16.12.2025 | 13,90 | 14,02 | 13,73 | 13,74 | -1,08% | 385.140,00 |
| 15.12.2025 | 13,89 | 13,96 | 13,73 | 13,89 | 0,80% | 349.716,00 |
| 12.12.2025 | 13,90 | 14,00 | 13,69 | 13,78 | -0,72% | 499.198,00 |
| 11.12.2025 | 13,72 | 13,95 | 13,61 | 13,88 | 1,54% | 444.798,00 |
| 10.12.2025 | 13,55 | 13,98 | 13,53 | 13,67 | 0,81% | 621.047,00 |
| 09.12.2025 | 13,25 | 13,70 | 13,20 | 13,56 | 2,19% | 524.658,00 |
| 08.12.2025 | 12,96 | 13,39 | 12,83 | 13,27 | 3,19% | 496.620,00 |
| 05.12.2025 | 12,91 | 12,91 | 12,58 | 12,86 | -0,23% | 366.521,00 |
| 04.12.2025 | 13,01 | 13,08 | 12,80 | 12,89 | -1,23% | 358.959,00 |
| 03.12.2025 | 12,91 | 13,10 | 12,80 | 13,05 | 1,40% | 430.275,00 |
| 02.12.2025 | 12,84 | 12,89 | 12,74 | 12,87 | 1,18% | 198.611,00 |
| 01.12.2025 | 12,65 | 12,89 | 12,63 | 12,72 | -0,39% | 342.918,00 |
| 28.11.2025 | 12,74 | 12,82 | 12,65 | 12,77 | 0,87% | 211.042,00 |
| 26.11.2025 | 12,34 | 12,71 | 12,34 | 12,66 | 2,51% | 305.698,00 |
| 25.11.2025 | 12,15 | 12,40 | 12,06 | 12,35 | 2,32% | 306.874,00 |
| 24.11.2025 | 11,96 | 12,11 | 11,88 | 12,07 | 3,61% | 415.022,00 |
| 20.11.2025 | 12,07 | 12,29 | 11,64 | 11,65 | -1,44% | 497.258,00 |
| 19.11.2025 | 11,95 | 12,12 | 11,81 | 11,82 | -1,34% | 326.010,00 |
| 18.11.2025 | 11,93 | 12,12 | 11,84 | 11,98 | -0,42% | 282.883,00 |
| 17.11.2025 | 12,36 | 12,41 | 11,99 | 12,03 | -3,88% | 303.143,00 |
| 13.11.2025 | 12,83 | 12,83 | 12,32 | 12,52 | -3,06% | 388.252,00 |
| 12.11.2025 | 12,70 | 13,05 | 12,66 | 12,91 | 1,69% | 437.426,00 |
| 11.11.2025 | 12,57 | 12,72 | 12,38 | 12,70 | 1,24% | 432.174,00 |
| 10.11.2025 | 12,36 | 12,63 | 12,30 | 12,54 | 2,37% | 450.276,00 |
| 07.11.2025 | 12,04 | 12,32 | 11,86 | 12,25 | 0,49% | 453.010,00 |
| 06.11.2025 | 12,69 | 12,69 | 12,16 | 12,19 | -3,10% | 421.643,00 |
| 05.11.2025 | 12,73 | 12,74 | 12,16 | 12,58 | -1,41% | 609.690,00 |
| 04.11.2025 | 11,74 | 12,93 | 11,50 | 12,76 | 12,13% | 1.119.832,00 |
| 03.11.2025 | 11,34 | 11,47 | 11,21 | 11,38 | 0,26% | 446.165,00 |
| 31.10.2025 | 11,38 | 11,44 | 11,14 | 11,35 | -0,35% | 355.251,00 |
| 30.10.2025 | 11,38 | 11,65 | 11,35 | 11,39 | -1,04% | 476.075,00 |
| 29.10.2025 | 11,08 | 11,69 | 11,07 | 11,51 | 4,83% | 1.092.628,00 |
| 28.10.2025 | 10,97 | 11,14 | 10,89 | 10,98 | -0,45% | 399.325,00 |