8,910$
2,41%
Echtzeit-Aktienkurs Great Lakes Dredge & Dock Corp
Bid:
Ask:
Aktienkurse zur Great Lakes Dredge & Dock Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 8,66 | 8,94 | 8,63 | 8,91 | 2,41% | 356.367,00 |
| 31.03.2025 | 8,70 | 8,77 | 8,51 | 8,70 | -1,58% | 384.100,00 |
| 28.03.2025 | 8,98 | 8,98 | 8,83 | 8,84 | -1,67% | 533.090,00 |
| 27.03.2025 | 8,94 | 9,07 | 8,87 | 8,99 | 0,22% | 236.583,00 |
| 26.03.2025 | 9,19 | 9,19 | 8,92 | 8,97 | -2,39% | 358.765,00 |
| 25.03.2025 | 9,18 | 9,26 | 9,08 | 9,19 | -0,33% | 363.380,00 |
| 24.03.2025 | 9,23 | 9,36 | 9,13 | 9,22 | 1,21% | 313.872,00 |
| 21.03.2025 | 9,14 | 9,31 | 8,78 | 9,11 | -2,36% | 1.311.453,00 |
| 20.03.2025 | 9,17 | 9,43 | 9,16 | 9,33 | 0,97% | 380.413,00 |
| 19.03.2025 | 8,92 | 9,27 | 8,89 | 9,24 | 3,70% | 463.758,00 |
| 18.03.2025 | 8,64 | 8,93 | 8,61 | 8,91 | 2,41% | 501.932,00 |
| 17.03.2025 | 8,59 | 8,77 | 8,54 | 8,70 | 0,58% | 552.440,00 |
| 14.03.2025 | 8,24 | 8,70 | 8,16 | 8,65 | 10,33% | 610.596,00 |
| 13.03.2025 | 7,91 | 7,99 | 7,75 | 7,84 | -1,01% | 251.163,00 |
| 12.03.2025 | 7,87 | 7,99 | 7,69 | 7,92 | 1,67% | 357.057,00 |
| 11.03.2025 | 7,72 | 7,90 | 7,61 | 7,79 | 1,56% | 430.006,00 |
| 10.03.2025 | 7,78 | 7,88 | 7,58 | 7,67 | -3,16% | 419.493,00 |
| 07.03.2025 | 7,96 | 8,08 | 7,80 | 7,92 | -0,75% | 345.076,00 |
| 06.03.2025 | 7,94 | 8,08 | 7,86 | 7,98 | -0,25% | 273.802,00 |
| 05.03.2025 | 7,85 | 8,04 | 7,81 | 8,00 | 1,91% | 389.733,00 |
| 04.03.2025 | 7,80 | 8,02 | 7,69 | 7,85 | -1,51% | 380.016,00 |
| 03.03.2025 | 8,54 | 8,57 | 7,95 | 7,97 | -6,35% | 396.170,00 |
| 28.02.2025 | 8,08 | 8,57 | 8,08 | 8,51 | 5,32% | 612.536,00 |
| 27.02.2025 | 8,47 | 8,49 | 8,02 | 8,08 | -5,61% | 816.360,00 |
| 26.02.2025 | 8,39 | 8,60 | 8,33 | 8,56 | 3,01% | 338.416,00 |
| 25.02.2025 | 8,23 | 8,40 | 8,10 | 8,31 | 1,34% | 568.767,00 |
| 24.02.2025 | 8,51 | 8,65 | 8,19 | 8,20 | -2,50% | 639.650,00 |
| 21.02.2025 | 8,83 | 8,97 | 8,33 | 8,41 | -3,22% | 681.335,00 |
| 20.02.2025 | 8,48 | 8,80 | 8,20 | 8,69 | 1,88% | 708.439,00 |
| 19.02.2025 | 8,85 | 9,03 | 8,30 | 8,53 | -5,01% | 1.078.155,00 |
| 18.02.2025 | 11,11 | 11,35 | 8,92 | 8,98 | -18,36% | 1.915.668,00 |
| 14.02.2025 | 11,18 | 11,21 | 10,91 | 11,00 | -1,08% | 320.291,00 |
| 13.02.2025 | 11,35 | 11,37 | 10,98 | 11,12 | -0,89% | 244.725,00 |
| 12.02.2025 | 11,14 | 11,30 | 11,09 | 11,22 | -1,84% | 334.081,00 |
| 11.02.2025 | 11,57 | 11,72 | 11,33 | 11,43 | -2,72% | 320.236,00 |
| 10.02.2025 | 11,50 | 11,80 | 11,45 | 11,75 | 2,98% | 392.308,00 |
| 07.02.2025 | 11,50 | 11,59 | 11,37 | 11,41 | -0,44% | 391.697,00 |
| 06.02.2025 | 11,30 | 11,53 | 11,23 | 11,46 | 1,69% | 445.008,00 |
| 05.02.2025 | 10,98 | 11,30 | 10,98 | 11,27 | 2,64% | 352.708,00 |
| 04.02.2025 | 10,75 | 11,00 | 10,72 | 10,98 | 1,48% | 237.550,00 |
| 03.02.2025 | 10,85 | 10,96 | 10,68 | 10,82 | -1,55% | 255.489,00 |
| 31.01.2025 | 11,14 | 11,14 | 10,88 | 10,99 | -1,43% | 282.228,00 |
| 30.01.2025 | 11,09 | 11,21 | 11,03 | 11,15 | 1,55% | 259.826,00 |
| 29.01.2025 | 10,76 | 11,05 | 10,76 | 10,98 | 2,04% | 216.164,00 |
| 28.01.2025 | 11,20 | 11,21 | 10,75 | 10,76 | -3,50% | 395.177,00 |
| 27.01.2025 | 11,64 | 11,75 | 11,12 | 11,15 | -5,27% | 446.390,00 |
| 24.01.2025 | 12,01 | 12,02 | 11,70 | 11,77 | -2,49% | 305.118,00 |
| 23.01.2025 | 12,13 | 12,19 | 12,00 | 12,07 | -0,82% | 238.336,00 |
| 22.01.2025 | 12,44 | 12,50 | 12,14 | 12,17 | -2,17% | 378.585,00 |
| 21.01.2025 | 12,24 | 12,54 | 12,14 | 12,44 | 3,49% | 608.608,00 |
| 17.01.2025 | 12,10 | 12,24 | 11,91 | 12,02 | 0,00% | 650.701,00 |
| 16.01.2025 | 11,83 | 12,03 | 11,79 | 12,02 | 2,12% | 347.260,00 |
| 15.01.2025 | 11,91 | 12,01 | 11,64 | 11,77 | 0,86% | 321.553,00 |
| 14.01.2025 | 11,27 | 11,68 | 11,27 | 11,67 | 3,92% | 293.626,00 |
| 13.01.2025 | 11,00 | 11,25 | 10,95 | 11,23 | 1,35% | 318.116,00 |
| 10.01.2025 | 11,17 | 11,17 | 10,94 | 11,08 | -2,55% | 336.390,00 |
| 08.01.2025 | 11,28 | 11,41 | 11,10 | 11,37 | 0,00% | 336.744,00 |
| 07.01.2025 | 11,64 | 11,64 | 11,15 | 11,37 | -2,15% | 330.564,00 |
| 06.01.2025 | 11,84 | 11,88 | 11,60 | 11,62 | -1,27% | 365.923,00 |
| 03.01.2025 | 11,68 | 11,80 | 11,60 | 11,77 | 0,94% | 345.761,00 |
| 02.01.2025 | 11,45 | 11,85 | 11,30 | 11,66 | 3,28% | 578.917,00 |
| 31.12.2024 | 11,42 | 11,45 | 11,24 | 11,29 | -0,27% | 321.315,00 |
| 30.12.2024 | 11,21 | 11,41 | 11,01 | 11,32 | 0,13% | 360.801,00 |
| 27.12.2024 | 11,64 | 11,72 | 11,21 | 11,31 | -3,71% | 358.320,00 |
| 26.12.2024 | 11,64 | 11,75 | 11,50 | 11,74 | 0,86% | 258.683,00 |
| 24.12.2024 | 11,55 | 11,68 | 11,46 | 11,64 | 0,82% | 185.667,00 |
| 23.12.2024 | 11,64 | 11,70 | 11,42 | 11,55 | -1,49% | 406.546,00 |
| 20.12.2024 | 11,39 | 11,97 | 11,39 | 11,72 | 1,47% | 1.055.525,00 |
| 19.12.2024 | 11,67 | 11,71 | 11,33 | 11,55 | 1,05% | 474.131,00 |
| 18.12.2024 | 11,95 | 12,20 | 11,30 | 11,43 | -3,79% | 528.723,00 |
| 17.12.2024 | 12,00 | 12,01 | 11,70 | 11,88 | -1,74% | 441.806,00 |
| 16.12.2024 | 11,98 | 12,14 | 11,89 | 12,09 | 0,92% | 285.187,00 |
| 13.12.2024 | 11,95 | 12,02 | 11,76 | 11,98 | 0,00% | 428.322,00 |
| 12.12.2024 | 12,67 | 12,67 | 11,94 | 11,98 | -5,89% | 416.163,00 |
| 11.12.2024 | 12,74 | 12,79 | 12,48 | 12,73 | 0,55% | 471.043,00 |
| 10.12.2024 | 12,68 | 12,80 | 12,38 | 12,66 | -0,24% | 382.301,00 |
| 09.12.2024 | 12,50 | 12,77 | 12,36 | 12,69 | 1,60% | 433.542,00 |
| 06.12.2024 | 12,83 | 12,83 | 12,47 | 12,49 | -1,58% | 220.988,00 |
| 05.12.2024 | 12,72 | 12,89 | 12,61 | 12,69 | -0,16% | 255.804,00 |
| 04.12.2024 | 12,54 | 12,72 | 12,39 | 12,71 | 1,92% | 453.046,00 |
| 03.12.2024 | 12,48 | 12,52 | 12,30 | 12,47 | -0,40% | 353.833,00 |
| 02.12.2024 | 12,59 | 12,74 | 12,49 | 12,52 | -0,87% | 263.456,00 |
| 29.11.2024 | 12,58 | 12,71 | 12,55 | 12,63 | 0,92% | 193.937,00 |
| 27.11.2024 | 12,53 | 12,61 | 12,42 | 12,52 | -0,08% | 250.415,00 |
| 26.11.2024 | 12,42 | 12,69 | 12,35 | 12,53 | 0,36% | 435.471,00 |
| 25.11.2024 | 12,50 | 12,61 | 12,30 | 12,48 | 1,22% | 920.008,00 |
| 22.11.2024 | 12,25 | 12,52 | 12,23 | 12,33 | 0,90% | 421.989,00 |
| 20.11.2024 | 12,31 | 12,35 | 11,97 | 12,22 | -0,73% | 243.427,00 |
| 19.11.2024 | 11,92 | 12,36 | 11,86 | 12,31 | 2,07% | 450.757,00 |
| 18.11.2024 | 11,94 | 12,12 | 11,87 | 12,06 | 1,05% | 322.001,00 |
| 15.11.2024 | 12,20 | 12,20 | 11,79 | 11,94 | -1,61% | 381.790,00 |
| 14.11.2024 | 12,13 | 12,21 | 11,85 | 12,13 | 0,75% | 481.576,00 |
| 13.11.2024 | 12,51 | 12,57 | 12,03 | 12,04 | -3,91% | 390.643,00 |
| 12.11.2024 | 12,61 | 12,76 | 12,35 | 12,53 | -0,56% | 411.969,00 |
| 11.11.2024 | 12,76 | 12,83 | 12,46 | 12,60 | -0,71% | 517.589,00 |
| 08.11.2024 | 12,46 | 12,80 | 12,38 | 12,69 | 2,50% | 443.400,00 |
| 07.11.2024 | 12,46 | 12,56 | 12,27 | 12,38 | -0,48% | 464.625,00 |
| 06.11.2024 | 12,00 | 12,59 | 11,82 | 12,44 | 7,15% | 859.026,00 |
| 05.11.2024 | 11,00 | 11,67 | 10,25 | 11,61 | 0,09% | 770.307,00 |
| 04.11.2024 | 11,59 | 12,03 | 11,53 | 11,60 | -0,77% | 424.556,00 |