8,410$
-3,22%
Echtzeit-Aktienkurs Great Lakes Dredge & Dock Corp
Bid:
Ask:
Aktienkurse zur Great Lakes Dredge & Dock Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 11,44 | 11,70 | 11,44 | 11,69 | 2,19% | 301.026,00 |
| 31.10.2024 | 11,47 | 11,60 | 11,07 | 11,44 | -0,26% | 450.622,00 |
| 30.10.2024 | 11,57 | 11,70 | 11,46 | 11,47 | -1,55% | 329.448,00 |
| 29.10.2024 | 11,41 | 11,71 | 11,37 | 11,65 | 1,13% | 216.227,00 |
| 28.10.2024 | 11,79 | 11,90 | 11,52 | 11,52 | -1,62% | 278.817,00 |
| 25.10.2024 | 11,83 | 11,90 | 11,63 | 11,71 | -0,26% | 244.872,00 |
| 24.10.2024 | 11,91 | 12,03 | 11,64 | 11,74 | -1,34% | 254.038,00 |
| 23.10.2024 | 12,12 | 12,31 | 11,74 | 11,90 | -2,94% | 406.052,00 |
| 22.10.2024 | 12,12 | 12,27 | 12,02 | 12,26 | 1,16% | 309.394,00 |
| 21.10.2024 | 12,07 | 12,24 | 12,00 | 12,12 | 0,12% | 449.942,00 |
| 18.10.2024 | 11,99 | 12,19 | 11,88 | 12,11 | 0,79% | 318.723,00 |
| 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 |