8,550$
-2,06%
Echtzeit-Aktienkurs Orion Marine Group Inc.
Bid:
Ask:
Aktienkurse zur Orion Marine Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |