12,010$
0,33%
Echtzeit-Aktienkurs Great Lakes Dredge & Dock Corp
Bid:
Ask:
Aktienkurse zur Great Lakes Dredge & Dock Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 12,07 | 12,09 | 11,83 | 12,01 | 0,33% | 367.039,00 |
| 16.10.2024 | 11,68 | 11,98 | 11,56 | 11,97 | 3,73% | 336.165,00 |
| 15.10.2024 | 11,43 | 11,74 | 11,36 | 11,54 | 0,70% | 213.267,00 |
| 14.10.2024 | 11,79 | 11,79 | 11,39 | 11,46 | -2,47% | 283.432,00 |
| 11.10.2024 | 11,54 | 11,78 | 11,53 | 11,75 | 1,64% | 216.401,00 |
| 10.10.2024 | 11,50 | 11,73 | 11,40 | 11,56 | -0,52% | 231.844,00 |
| 09.10.2024 | 11,63 | 11,81 | 11,50 | 11,62 | -0,09% | 215.554,00 |
| 08.10.2024 | 11,52 | 11,70 | 11,40 | 11,63 | 0,35% | 232.889,00 |
| 07.10.2024 | 11,62 | 11,98 | 11,56 | 11,59 | -0,94% | 394.682,00 |
| 04.10.2024 | 11,42 | 11,77 | 11,35 | 11,70 | 3,72% | 499.058,00 |
| 03.10.2024 | 11,24 | 11,35 | 11,04 | 11,28 | -0,53% | 413.364,00 |
| 02.10.2024 | 10,84 | 11,78 | 10,81 | 11,34 | 5,78% | 1.000.466,00 |
| 01.10.2024 | 10,50 | 10,73 | 10,25 | 10,72 | 1,90% | 432.571,00 |
| 30.09.2024 | 10,40 | 10,58 | 10,22 | 10,52 | 0,48% | 396.521,00 |
| 27.09.2024 | 10,63 | 10,74 | 10,42 | 10,47 | -0,95% | 208.866,00 |
| 26.09.2024 | 10,63 | 10,71 | 10,48 | 10,57 | 0,76% | 188.368,00 |
| 25.09.2024 | 10,77 | 10,83 | 10,21 | 10,49 | -2,69% | 448.291,00 |
| 24.09.2024 | 10,80 | 10,91 | 10,68 | 10,78 | 0,75% | 228.105,00 |
| 23.09.2024 | 10,70 | 10,93 | 10,67 | 10,70 | 2,39% | 420.962,00 |
| 20.09.2024 | 10,21 | 10,78 | 10,21 | 10,45 | 1,16% | 1.394.257,00 |
| 19.09.2024 | 10,04 | 10,37 | 9,87 | 10,33 | 5,52% | 345.594,00 |
| 18.09.2024 | 9,66 | 9,80 | 9,45 | 9,79 | 1,45% | 513.167,00 |
| 17.09.2024 | 9,87 | 9,97 | 9,52 | 9,65 | -1,53% | 346.081,00 |
| 16.09.2024 | 9,87 | 9,97 | 9,69 | 9,80 | -0,41% | 317.378,00 |
| 13.09.2024 | 9,67 | 10,11 | 9,60 | 9,84 | 2,82% | 829.798,00 |
| 12.09.2024 | 9,52 | 9,77 | 9,45 | 9,57 | 1,32% | 638.379,00 |
| 11.09.2024 | 9,40 | 9,52 | 9,19 | 9,45 | 0,59% | 183.026,00 |
| 10.09.2024 | 9,31 | 9,41 | 9,10 | 9,39 | 0,91% | 286.295,00 |
| 09.09.2024 | 9,00 | 9,32 | 8,96 | 9,31 | 3,39% | 290.494,00 |
| 06.09.2024 | 9,17 | 9,25 | 8,89 | 9,00 | -1,85% | 351.283,00 |
| 05.09.2024 | 9,36 | 9,36 | 9,05 | 9,17 | -1,93% | 342.314,00 |
| 04.09.2024 | 9,40 | 9,59 | 9,27 | 9,35 | -1,06% | 356.584,00 |
| 03.09.2024 | 9,80 | 9,82 | 9,12 | 9,45 | -5,03% | 756.928,00 |
| 30.08.2024 | 9,95 | 10,09 | 9,86 | 9,95 | 1,43% | 667.577,00 |
| 29.08.2024 | 10,00 | 10,35 | 9,79 | 9,81 | -1,41% | 1.777.495,00 |
| 28.08.2024 | 10,04 | 10,15 | 9,67 | 9,95 | -1,78% | 1.037.575,00 |
| 27.08.2024 | 9,93 | 10,55 | 9,85 | 10,13 | 3,05% | 1.414.639,00 |
| 26.08.2024 | 9,27 | 9,84 | 9,09 | 9,83 | 8,38% | 989.341,00 |
| 23.08.2024 | 8,84 | 9,19 | 8,77 | 9,07 | 3,54% | 340.663,00 |
| 22.08.2024 | 8,81 | 8,87 | 8,71 | 8,76 | -1,02% | 169.885,00 |
| 21.08.2024 | 8,85 | 8,90 | 8,74 | 8,85 | 0,80% | 184.802,00 |
| 20.08.2024 | 9,04 | 9,20 | 8,69 | 8,78 | -3,62% | 285.277,00 |
| 19.08.2024 | 9,08 | 9,12 | 8,97 | 9,11 | -0,11% | 395.607,00 |
| 16.08.2024 | 9,04 | 9,23 | 8,98 | 9,12 | 0,77% | 572.930,00 |
| 15.08.2024 | 9,07 | 9,18 | 8,92 | 9,05 | 1,69% | 427.365,00 |
| 14.08.2024 | 9,01 | 9,06 | 8,84 | 8,90 | -0,67% | 235.260,00 |
| 13.08.2024 | 8,87 | 9,00 | 8,71 | 8,96 | 1,47% | 374.460,00 |
| 12.08.2024 | 8,78 | 8,86 | 8,68 | 8,83 | 1,15% | 370.876,00 |
| 09.08.2024 | 8,93 | 9,03 | 8,68 | 8,73 | -2,02% | 382.422,00 |
| 08.08.2024 | 8,71 | 8,92 | 8,58 | 8,91 | 4,09% | 302.234,00 |
| 07.08.2024 | 8,63 | 8,75 | 8,45 | 8,56 | 0,00% | 543.718,00 |
| 06.08.2024 | 8,84 | 8,98 | 8,03 | 8,56 | 5,68% | 606.260,00 |
| 05.08.2024 | 7,94 | 8,22 | 7,76 | 8,10 | -4,59% | 588.027,00 |
| 02.08.2024 | 8,78 | 8,78 | 8,43 | 8,49 | -5,82% | 497.771,00 |
| 01.08.2024 | 9,46 | 9,48 | 8,88 | 9,02 | -4,40% | 400.358,00 |
| 31.07.2024 | 9,23 | 9,59 | 9,18 | 9,43 | 3,51% | 329.314,00 |
| 30.07.2024 | 9,23 | 9,39 | 9,02 | 9,11 | -0,98% | 216.358,00 |
| 29.07.2024 | 9,52 | 9,60 | 9,15 | 9,20 | -2,80% | 319.728,00 |
| 26.07.2024 | 9,63 | 9,63 | 9,39 | 9,47 | 0,26% | 511.011,00 |
| 25.07.2024 | 9,48 | 9,66 | 9,38 | 9,44 | 0,32% | 265.280,00 |
| 24.07.2024 | 9,72 | 9,93 | 9,38 | 9,41 | -3,78% | 300.836,00 |
| 23.07.2024 | 9,49 | 9,86 | 9,41 | 9,78 | 3,16% | 448.801,00 |
| 22.07.2024 | 9,35 | 9,50 | 9,21 | 9,48 | 1,50% | 559.271,00 |
| 19.07.2024 | 9,10 | 9,48 | 8,89 | 9,34 | 2,98% | 1.579.559,00 |
| 18.07.2024 | 9,13 | 9,30 | 8,98 | 9,07 | -1,52% | 256.528,00 |
| 17.07.2024 | 9,25 | 9,49 | 9,17 | 9,21 | -1,29% | 354.208,00 |
| 16.07.2024 | 9,01 | 9,36 | 8,95 | 9,33 | 4,83% | 466.483,00 |
| 15.07.2024 | 8,80 | 8,95 | 8,68 | 8,90 | 2,65% | 257.239,00 |
| 12.07.2024 | 8,74 | 8,82 | 8,65 | 8,67 | 0,58% | 177.251,00 |
| 11.07.2024 | 8,50 | 8,68 | 8,44 | 8,62 | 3,98% | 319.933,00 |
| 10.07.2024 | 8,29 | 8,34 | 8,22 | 8,29 | 0,61% | 158.594,00 |
| 09.07.2024 | 8,23 | 8,25 | 8,09 | 8,24 | -0,12% | 336.717,00 |
| 08.07.2024 | 8,41 | 8,48 | 8,23 | 8,25 | -0,84% | 196.547,00 |
| 05.07.2024 | 8,52 | 8,60 | 8,28 | 8,32 | -3,03% | 300.497,00 |
| 03.07.2024 | 8,59 | 8,68 | 8,47 | 8,58 | 0,00% | 139.066,00 |
| 02.07.2024 | 8,61 | 8,64 | 8,47 | 8,58 | 0,23% | 238.360,00 |
| 01.07.2024 | 8,75 | 8,84 | 8,48 | 8,56 | -2,39% | 351.142,00 |
| 28.06.2024 | 8,95 | 9,00 | 8,67 | 8,77 | -1,35% | 470.008,00 |
| 27.06.2024 | 8,94 | 8,99 | 8,81 | 8,89 | -0,67% | 285.290,00 |
| 26.06.2024 | 8,76 | 8,96 | 8,71 | 8,95 | 1,13% | 327.402,00 |
| 25.06.2024 | 8,84 | 8,94 | 8,69 | 8,85 | -0,39% | 316.531,00 |
| 24.06.2024 | 8,79 | 8,91 | 8,73 | 8,89 | 0,85% | 229.437,00 |
| 21.06.2024 | 8,87 | 8,91 | 8,70 | 8,81 | -0,11% | 513.423,00 |
| 20.06.2024 | 8,84 | 8,95 | 8,73 | 8,82 | -0,45% | 275.688,00 |
| 18.06.2024 | 8,82 | 8,94 | 8,73 | 8,86 | 0,80% | 300.746,00 |
| 17.06.2024 | 8,75 | 8,82 | 8,61 | 8,79 | 0,11% | 277.059,00 |
| 14.06.2024 | 9,02 | 9,11 | 8,77 | 8,78 | -4,46% | 235.461,00 |
| 13.06.2024 | 9,17 | 9,29 | 8,99 | 9,19 | 0,00% | 240.418,00 |
| 12.06.2024 | 9,02 | 9,42 | 9,02 | 9,19 | 3,32% | 497.099,00 |
| 11.06.2024 | 9,07 | 9,07 | 8,78 | 8,90 | -2,47% | 628.867,00 |
| 10.06.2024 | 9,05 | 9,18 | 8,86 | 9,12 | 3,52% | 290.806,00 |
| 07.06.2024 | 9,07 | 9,07 | 8,76 | 8,81 | -4,24% | 276.149,00 |
| 06.06.2024 | 9,11 | 9,25 | 9,06 | 9,20 | 0,44% | 267.400,00 |
| 05.06.2024 | 8,99 | 9,19 | 8,94 | 9,16 | 2,23% | 231.968,00 |
| 04.06.2024 | 9,02 | 9,12 | 8,87 | 8,96 | -1,43% | 307.645,00 |
| 03.06.2024 | 9,29 | 9,32 | 8,92 | 9,09 | -0,66% | 481.742,00 |
| 31.05.2024 | 9,24 | 9,39 | 9,06 | 9,15 | -0,22% | 232.008,00 |
| 30.05.2024 | 9,11 | 9,19 | 8,97 | 9,17 | 2,00% | 498.614,00 |
| 29.05.2024 | 9,15 | 9,15 | 8,92 | 8,99 | -2,49% | 620.086,00 |
| 28.05.2024 | 9,27 | 9,42 | 9,14 | 9,22 | 0,22% | 254.587,00 |