6,400$
-1,54%
Echtzeit-Aktienkurs Orion Marine Group Inc.
Bid:
Ask:
Aktienkurse zur Orion Marine Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.09.2024 | 5,70 | 5,96 | 5,50 | 5,73 | -9,76% | 1.638.106,00 |
| 10.09.2024 | 6,38 | 6,45 | 6,09 | 6,35 | -0,94% | 180.713,00 |
| 09.09.2024 | 6,46 | 6,56 | 6,38 | 6,41 | -0,31% | 248.591,00 |
| 06.09.2024 | 6,70 | 6,75 | 6,35 | 6,43 | -4,74% | 149.994,00 |
| 05.09.2024 | 6,95 | 6,95 | 6,72 | 6,75 | -2,88% | 203.053,00 |
| 04.09.2024 | 6,88 | 7,13 | 6,82 | 6,95 | 0,58% | 123.732,00 |
| 03.09.2024 | 7,43 | 7,45 | 6,88 | 6,91 | -8,60% | 158.015,00 |
| 30.08.2024 | 7,68 | 7,71 | 7,37 | 7,56 | -0,66% | 121.617,00 |
| 29.08.2024 | 7,38 | 7,61 | 7,30 | 7,61 | 4,39% | 199.632,00 |
| 28.08.2024 | 7,59 | 7,59 | 7,26 | 7,29 | -4,83% | 324.215,00 |
| 27.08.2024 | 7,96 | 8,09 | 7,63 | 7,66 | -4,01% | 227.789,00 |
| 26.08.2024 | 7,84 | 8,18 | 7,83 | 7,98 | 1,79% | 282.138,00 |
| 23.08.2024 | 7,32 | 7,92 | 7,31 | 7,84 | 8,59% | 258.944,00 |
| 22.08.2024 | 7,19 | 7,41 | 7,12 | 7,22 | 0,84% | 134.384,00 |
| 21.08.2024 | 7,42 | 7,48 | 7,11 | 7,16 | -2,05% | 205.492,00 |
| 20.08.2024 | 7,50 | 7,54 | 7,13 | 7,31 | -3,69% | 205.117,00 |
| 19.08.2024 | 7,31 | 7,60 | 7,24 | 7,59 | 4,40% | 326.682,00 |
| 16.08.2024 | 7,16 | 7,47 | 7,10 | 7,27 | 0,69% | 170.215,00 |
| 15.08.2024 | 7,34 | 7,39 | 7,17 | 7,22 | 1,12% | 360.737,00 |
| 14.08.2024 | 7,15 | 7,31 | 6,94 | 7,14 | -0,97% | 288.890,00 |
| 13.08.2024 | 6,85 | 7,23 | 6,82 | 7,21 | 5,72% | 178.487,00 |
| 12.08.2024 | 6,99 | 6,99 | 6,67 | 6,82 | -2,43% | 225.360,00 |
| 09.08.2024 | 7,04 | 7,15 | 6,79 | 6,99 | 1,30% | 236.689,00 |
| 08.08.2024 | 6,70 | 7,00 | 6,49 | 6,90 | 4,23% | 349.825,00 |
| 07.08.2024 | 7,13 | 7,46 | 6,60 | 6,62 | -5,70% | 416.239,00 |
| 06.08.2024 | 6,90 | 7,10 | 6,60 | 7,02 | 3,54% | 490.486,00 |
| 05.08.2024 | 6,63 | 6,95 | 6,30 | 6,78 | -6,22% | 540.141,00 |
| 02.08.2024 | 7,56 | 7,63 | 6,99 | 7,23 | -7,19% | 451.110,00 |
| 01.08.2024 | 8,24 | 8,40 | 7,54 | 7,79 | -5,12% | 538.055,00 |
| 31.07.2024 | 8,17 | 8,49 | 8,04 | 8,21 | 0,74% | 504.954,00 |
| 30.07.2024 | 8,56 | 8,74 | 7,93 | 8,15 | -3,78% | 609.759,00 |
| 29.07.2024 | 8,67 | 9,37 | 8,42 | 8,47 | -0,82% | 627.550,00 |
| 26.07.2024 | 8,01 | 8,93 | 8,01 | 8,54 | 7,96% | 1.250.850,00 |
| 25.07.2024 | 8,74 | 9,08 | 7,67 | 7,91 | -28,35% | 2.080.233,00 |
| 24.07.2024 | 11,69 | 11,70 | 10,96 | 11,04 | -6,99% | 639.790,00 |
| 23.07.2024 | 11,49 | 12,12 | 11,30 | 11,87 | 2,24% | 575.813,00 |
| 22.07.2024 | 11,47 | 11,96 | 11,47 | 11,61 | 2,20% | 611.276,00 |
| 19.07.2024 | 11,13 | 11,60 | 11,01 | 11,36 | 2,25% | 240.369,00 |
| 18.07.2024 | 11,01 | 11,61 | 10,98 | 11,11 | 0,36% | 391.658,00 |
| 17.07.2024 | 11,07 | 11,61 | 10,87 | 11,07 | -2,12% | 503.653,00 |
| 16.07.2024 | 10,28 | 11,34 | 10,20 | 11,31 | 10,45% | 623.679,00 |
| 15.07.2024 | 9,88 | 10,39 | 9,80 | 10,24 | 6,33% | 644.988,00 |
| 12.07.2024 | 8,88 | 9,68 | 8,84 | 9,63 | 9,81% | 590.097,00 |
| 11.07.2024 | 8,61 | 8,84 | 8,41 | 8,77 | 4,03% | 308.392,00 |
| 10.07.2024 | 8,36 | 8,44 | 8,19 | 8,43 | 1,81% | 340.085,00 |
| 09.07.2024 | 8,23 | 8,41 | 8,17 | 8,28 | 0,73% | 352.250,00 |
| 08.07.2024 | 8,67 | 8,68 | 8,17 | 8,22 | -4,97% | 380.297,00 |
| 05.07.2024 | 8,55 | 8,69 | 8,25 | 8,65 | 0,46% | 693.819,00 |
| 03.07.2024 | 8,56 | 8,65 | 8,46 | 8,61 | 0,23% | 275.669,00 |
| 02.07.2024 | 8,49 | 8,63 | 8,18 | 8,59 | -0,12% | 570.294,00 |
| 01.07.2024 | 9,40 | 9,43 | 8,55 | 8,60 | -9,57% | 720.296,00 |
| 28.06.2024 | 9,64 | 9,85 | 9,39 | 9,51 | -1,35% | 5.843.824,00 |
| 27.06.2024 | 9,29 | 9,66 | 9,22 | 9,64 | 2,99% | 767.902,00 |
| 26.06.2024 | 8,63 | 9,42 | 8,52 | 9,36 | 8,58% | 599.210,00 |
| 25.06.2024 | 8,94 | 8,97 | 8,47 | 8,62 | -1,71% | 560.942,00 |
| 24.06.2024 | 9,37 | 9,40 | 8,74 | 8,77 | -6,70% | 448.273,00 |
| 21.06.2024 | 9,56 | 9,65 | 9,20 | 9,40 | -1,57% | 314.723,00 |
| 20.06.2024 | 10,21 | 10,26 | 9,45 | 9,55 | -6,46% | 505.962,00 |
| 18.06.2024 | 10,17 | 10,46 | 10,12 | 10,21 | 0,00% | 254.615,00 |
| 17.06.2024 | 10,01 | 10,36 | 9,92 | 10,21 | 1,59% | 267.582,00 |
| 14.06.2024 | 10,46 | 10,56 | 9,69 | 10,05 | -4,65% | 414.424,00 |
| 13.06.2024 | 10,39 | 10,58 | 10,21 | 10,54 | 0,86% | 239.390,00 |
| 12.06.2024 | 10,50 | 10,78 | 10,40 | 10,45 | 1,65% | 334.547,00 |
| 11.06.2024 | 10,14 | 10,35 | 9,94 | 10,28 | 0,29% | 407.495,00 |
| 10.06.2024 | 10,28 | 10,81 | 10,23 | 10,25 | 0,00% | 388.142,00 |
| 07.06.2024 | 10,25 | 10,35 | 10,04 | 10,25 | 0,00% | 263.101,00 |
| 06.06.2024 | 10,20 | 10,37 | 9,89 | 10,25 | -0,49% | 339.304,00 |
| 05.06.2024 | 10,25 | 10,50 | 9,91 | 10,30 | 0,39% | 228.965,00 |
| 04.06.2024 | 10,13 | 10,49 | 9,65 | 10,26 | 4,91% | 489.292,00 |
| 03.06.2024 | 10,89 | 11,00 | 9,56 | 9,78 | -9,28% | 582.143,00 |
| 31.05.2024 | 10,01 | 10,84 | 10,00 | 10,78 | 8,12% | 591.099,00 |
| 30.05.2024 | 10,00 | 10,59 | 9,90 | 9,97 | 1,12% | 735.297,00 |
| 29.05.2024 | 9,25 | 9,93 | 9,16 | 9,86 | 6,02% | 416.938,00 |
| 28.05.2024 | 8,78 | 9,34 | 8,78 | 9,30 | 5,92% | 609.847,00 |
| 24.05.2024 | 8,43 | 8,79 | 8,34 | 8,78 | 4,77% | 206.587,00 |
| 23.05.2024 | 8,75 | 8,75 | 8,27 | 8,38 | -2,56% | 186.655,00 |
| 22.05.2024 | 8,60 | 8,74 | 8,44 | 8,60 | 0,23% | 211.617,00 |
| 21.05.2024 | 8,52 | 8,70 | 8,24 | 8,58 | -1,15% | 260.835,00 |
| 20.05.2024 | 9,43 | 9,46 | 8,65 | 8,68 | -7,36% | 410.731,00 |
| 17.05.2024 | 9,38 | 9,72 | 9,19 | 9,37 | 0,21% | 327.689,00 |
| 16.05.2024 | 9,60 | 9,62 | 9,24 | 9,35 | -2,60% | 247.667,00 |
| 15.05.2024 | 9,14 | 9,66 | 9,10 | 9,60 | 6,08% | 358.032,00 |
| 14.05.2024 | 9,10 | 9,28 | 8,66 | 9,05 | 4,02% | 489.332,00 |
| 13.05.2024 | 8,65 | 9,12 | 8,57 | 8,70 | 1,87% | 413.272,00 |
| 10.05.2024 | 8,25 | 8,97 | 8,25 | 8,54 | 11,34% | 820.055,00 |
| 09.05.2024 | 7,84 | 7,85 | 7,55 | 7,67 | -2,17% | 178.398,00 |
| 08.05.2024 | 7,64 | 7,89 | 7,57 | 7,84 | 2,48% | 186.860,00 |
| 07.05.2024 | 7,92 | 7,93 | 7,61 | 7,65 | -2,17% | 293.228,00 |
| 06.05.2024 | 7,55 | 7,83 | 7,55 | 7,82 | 4,55% | 336.925,00 |
| 03.05.2024 | 7,66 | 7,77 | 7,44 | 7,48 | -1,45% | 262.765,00 |
| 02.05.2024 | 7,45 | 7,77 | 7,40 | 7,59 | 2,57% | 365.745,00 |
| 01.05.2024 | 7,34 | 7,55 | 7,21 | 7,40 | 4,08% | 321.309,00 |
| 30.04.2024 | 6,86 | 7,43 | 6,82 | 7,11 | 2,89% | 407.724,00 |
| 29.04.2024 | 7,41 | 7,56 | 6,88 | 6,91 | -6,87% | 607.313,00 |
| 26.04.2024 | 7,22 | 7,63 | 7,22 | 7,42 | 1,09% | 336.101,00 |