8,230$
1,11%
Echtzeit-Aktienkurs Orion Group Holdings
Bid:
Ask:
Aktienkurse zur Orion Group Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 8,09 | 8,32 | 8,01 | 8,23 | 1,11% | 273.614,00 |
| 05.02.2025 | 7,89 | 8,18 | 7,83 | 8,14 | 4,49% | 216.738,00 |
| 04.02.2025 | 7,70 | 7,81 | 7,63 | 7,79 | -0,13% | 239.903,00 |
| 03.02.2025 | 7,56 | 7,84 | 7,42 | 7,80 | -1,02% | 293.239,00 |
| 31.01.2025 | 8,28 | 8,39 | 7,83 | 7,88 | -2,48% | 352.549,00 |
| 30.01.2025 | 8,20 | 8,58 | 7,94 | 8,08 | 1,25% | 545.492,00 |
| 29.01.2025 | 7,52 | 8,33 | 7,47 | 7,98 | 6,40% | 1.527.128,00 |
| 28.01.2025 | 7,22 | 7,68 | 6,97 | 7,50 | 5,04% | 609.971,00 |
| 27.01.2025 | 8,00 | 8,02 | 6,95 | 7,14 | -12,82% | 640.818,00 |
| 24.01.2025 | 8,46 | 8,50 | 8,10 | 8,19 | -3,31% | 252.592,00 |
| 23.01.2025 | 8,20 | 8,52 | 8,17 | 8,47 | 1,80% | 263.811,00 |
| 22.01.2025 | 8,56 | 8,66 | 8,26 | 8,32 | -1,42% | 350.026,00 |
| 21.01.2025 | 8,07 | 8,44 | 7,97 | 8,44 | 5,76% | 731.345,00 |
| 17.01.2025 | 7,63 | 8,34 | 7,55 | 7,98 | 9,47% | 651.659,00 |
| 16.01.2025 | 7,23 | 7,36 | 7,12 | 7,29 | 1,39% | 366.252,00 |
| 15.01.2025 | 7,37 | 7,38 | 7,18 | 7,19 | 1,84% | 428.697,00 |
| 14.01.2025 | 6,95 | 7,18 | 6,88 | 7,06 | 2,92% | 200.450,00 |
| 13.01.2025 | 6,64 | 6,95 | 6,58 | 6,86 | 0,88% | 424.174,00 |
| 10.01.2025 | 7,04 | 7,04 | 6,67 | 6,80 | -4,63% | 353.729,00 |
| 08.01.2025 | 7,11 | 7,20 | 7,02 | 7,13 | -0,83% | 304.559,00 |
| 07.01.2025 | 7,73 | 7,76 | 7,13 | 7,19 | -6,62% | 260.863,00 |
| 06.01.2025 | 7,88 | 7,92 | 7,58 | 7,70 | -0,77% | 256.225,00 |
| 03.01.2025 | 7,45 | 7,81 | 7,45 | 7,76 | 4,72% | 283.662,00 |
| 02.01.2025 | 7,37 | 7,71 | 7,36 | 7,41 | 1,09% | 211.685,00 |
| 31.12.2024 | 7,55 | 7,57 | 7,30 | 7,33 | -2,40% | 209.471,00 |
| 30.12.2024 | 7,41 | 7,59 | 7,27 | 7,51 | -0,27% | 140.059,00 |
| 27.12.2024 | 7,66 | 7,73 | 7,42 | 7,53 | -3,46% | 142.444,00 |
| 26.12.2024 | 7,74 | 7,85 | 7,66 | 7,80 | 0,52% | 170.899,00 |
| 24.12.2024 | 7,70 | 7,77 | 7,54 | 7,76 | 1,04% | 98.625,00 |
| 23.12.2024 | 7,67 | 7,84 | 7,46 | 7,68 | 0,00% | 293.115,00 |
| 20.12.2024 | 7,33 | 7,80 | 7,31 | 7,68 | 0,66% | 1.255.930,00 |
| 19.12.2024 | 7,79 | 7,84 | 7,42 | 7,63 | 1,19% | 393.545,00 |
| 18.12.2024 | 8,12 | 8,23 | 7,53 | 7,54 | -7,14% | 388.272,00 |
| 17.12.2024 | 8,33 | 8,39 | 8,03 | 8,12 | -3,68% | 293.776,00 |
| 16.12.2024 | 8,32 | 8,49 | 8,20 | 8,43 | 3,31% | 331.062,00 |
| 13.12.2024 | 8,25 | 8,26 | 8,01 | 8,16 | 0,00% | 230.916,00 |
| 12.12.2024 | 8,62 | 8,62 | 8,16 | 8,16 | -5,56% | 341.985,00 |
| 11.12.2024 | 8,31 | 8,70 | 8,26 | 8,64 | 4,60% | 333.917,00 |
| 10.12.2024 | 8,15 | 8,46 | 8,06 | 8,26 | -0,36% | 272.209,00 |
| 09.12.2024 | 8,53 | 8,70 | 8,24 | 8,29 | -2,70% | 224.202,00 |
| 06.12.2024 | 8,75 | 8,88 | 8,50 | 8,52 | -2,52% | 215.188,00 |
| 05.12.2024 | 9,10 | 9,35 | 8,67 | 8,74 | -1,80% | 326.188,00 |
| 04.12.2024 | 8,63 | 8,92 | 8,54 | 8,90 | 3,49% | 448.758,00 |
| 03.12.2024 | 8,58 | 8,68 | 8,31 | 8,60 | -0,46% | 459.784,00 |
| 02.12.2024 | 8,69 | 8,81 | 8,50 | 8,64 | -0,92% | 376.752,00 |
| 29.11.2024 | 8,86 | 8,94 | 8,67 | 8,72 | -0,57% | 164.252,00 |
| 27.11.2024 | 8,86 | 9,06 | 8,68 | 8,77 | -0,57% | 411.864,00 |
| 26.11.2024 | 8,50 | 9,12 | 8,50 | 8,82 | 3,52% | 612.182,00 |
| 25.11.2024 | 8,63 | 8,77 | 8,42 | 8,52 | -0,35% | 457.536,00 |
| 22.11.2024 | 9,05 | 9,09 | 8,37 | 8,55 | -2,06% | 432.044,00 |
| 20.11.2024 | 8,57 | 8,79 | 8,39 | 8,73 | 1,75% | 400.264,00 |
| 19.11.2024 | 8,01 | 8,58 | 7,91 | 8,58 | 6,72% | 507.901,00 |
| 18.11.2024 | 7,51 | 8,20 | 7,51 | 8,04 | 6,21% | 807.631,00 |
| 15.11.2024 | 7,77 | 7,92 | 7,52 | 7,57 | -2,57% | 433.588,00 |
| 14.11.2024 | 7,99 | 8,17 | 7,64 | 7,77 | -1,52% | 411.898,00 |
| 13.11.2024 | 8,30 | 8,33 | 7,77 | 7,89 | -4,48% | 261.822,00 |
| 12.11.2024 | 8,18 | 8,35 | 7,98 | 8,26 | -0,24% | 385.200,00 |
| 11.11.2024 | 7,81 | 8,28 | 7,75 | 8,28 | 8,66% | 669.205,00 |
| 08.11.2024 | 7,90 | 8,02 | 7,57 | 7,62 | -3,54% | 467.747,00 |
| 07.11.2024 | 7,85 | 8,03 | 7,56 | 7,90 | 0,77% | 448.205,00 |
| 06.11.2024 | 7,65 | 7,89 | 7,19 | 7,84 | 6,81% | 785.777,00 |
| 05.11.2024 | 6,30 | 7,34 | 6,21 | 7,34 | 16,51% | 761.576,00 |
| 04.11.2024 | 6,30 | 6,43 | 6,19 | 6,30 | 0,00% | 620.316,00 |
| 01.11.2024 | 6,23 | 6,50 | 6,00 | 6,30 | 3,11% | 933.975,00 |
| 31.10.2024 | 6,93 | 7,46 | 6,01 | 6,11 | 12,73% | 1.406.911,00 |
| 30.10.2024 | 5,34 | 5,56 | 5,33 | 5,42 | 1,31% | 390.125,00 |
| 29.10.2024 | 5,40 | 5,43 | 5,27 | 5,35 | -0,93% | 189.042,00 |
| 28.10.2024 | 5,44 | 5,51 | 5,34 | 5,40 | 0,19% | 307.053,00 |
| 25.10.2024 | 5,59 | 5,72 | 5,27 | 5,39 | -3,23% | 321.326,00 |
| 24.10.2024 | 5,87 | 5,91 | 5,56 | 5,57 | -5,43% | 433.468,00 |
| 23.10.2024 | 5,81 | 6,03 | 5,80 | 5,89 | 1,03% | 258.082,00 |
| 22.10.2024 | 5,88 | 6,02 | 5,81 | 5,83 | -2,83% | 242.922,00 |
| 21.10.2024 | 5,87 | 6,02 | 5,79 | 6,00 | 1,69% | 292.121,00 |
| 18.10.2024 | 5,68 | 5,91 | 5,65 | 5,90 | 4,42% | 356.967,00 |
| 17.10.2024 | 5,45 | 5,81 | 5,40 | 5,65 | 3,48% | 467.726,00 |
| 16.10.2024 | 5,60 | 5,65 | 5,46 | 5,46 | -0,55% | 407.029,00 |
| 15.10.2024 | 5,63 | 5,63 | 5,43 | 5,49 | -2,49% | 358.033,00 |
| 14.10.2024 | 5,74 | 5,81 | 5,54 | 5,63 | -2,09% | 251.052,00 |
| 11.10.2024 | 5,59 | 5,81 | 5,59 | 5,75 | 2,13% | 376.343,00 |
| 10.10.2024 | 6,06 | 6,17 | 5,63 | 5,63 | -8,46% | 304.051,00 |
| 09.10.2024 | 6,15 | 6,20 | 6,07 | 6,15 | -0,16% | 272.930,00 |
| 08.10.2024 | 6,08 | 6,23 | 5,94 | 6,16 | 2,16% | 300.406,00 |
| 07.10.2024 | 5,91 | 6,10 | 5,83 | 6,03 | 1,17% | 225.669,00 |
| 04.10.2024 | 6,04 | 6,06 | 5,89 | 5,96 | 1,53% | 184.068,00 |
| 03.10.2024 | 5,90 | 6,11 | 5,86 | 5,87 | -1,68% | 391.827,00 |
| 02.10.2024 | 5,77 | 6,04 | 5,75 | 5,97 | 3,11% | 216.160,00 |
| 01.10.2024 | 5,78 | 6,00 | 5,62 | 5,79 | 0,35% | 427.669,00 |
| 30.09.2024 | 5,64 | 5,83 | 5,60 | 5,77 | 1,41% | 984.365,00 |
| 27.09.2024 | 5,60 | 5,76 | 5,51 | 5,69 | 3,45% | 423.724,00 |
| 26.09.2024 | 5,33 | 5,54 | 5,27 | 5,50 | 4,76% | 1.056.517,00 |
| 25.09.2024 | 5,55 | 5,59 | 5,23 | 5,25 | -5,91% | 937.409,00 |
| 24.09.2024 | 5,94 | 6,00 | 5,37 | 5,58 | -7,31% | 1.128.339,00 |
| 23.09.2024 | 6,72 | 6,77 | 6,01 | 6,02 | -8,93% | 429.566,00 |
| 20.09.2024 | 6,62 | 6,70 | 6,38 | 6,61 | -0,60% | 471.516,00 |
| 19.09.2024 | 6,67 | 6,73 | 6,50 | 6,65 | 3,91% | 373.417,00 |
| 18.09.2024 | 6,43 | 6,63 | 6,21 | 6,40 | -1,54% | 424.806,00 |
| 17.09.2024 | 6,49 | 6,77 | 6,44 | 6,50 | 2,04% | 399.101,00 |
| 16.09.2024 | 6,21 | 6,90 | 6,17 | 6,37 | 5,29% | 620.511,00 |
| 13.09.2024 | 5,91 | 6,14 | 5,78 | 6,05 | 3,77% | 911.274,00 |
| 12.09.2024 | 5,73 | 5,91 | 5,73 | 5,83 | 1,75% | 1.156.861,00 |