11,200€
-0,88%
Echtzeit-Aktienkurs Great Lakes Dredge & Dock Corp
Bid:
Ask:
Aktienkurse zur Great Lakes Dredge & Dock Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 11,20 | 11,35 | 11,10 | 11,20 | -0,88% | - |
| 07.01.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 06.01.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 05.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 02.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 30.12.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 29.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 23.12.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 22.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 19.12.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 18.12.2025 | 11,20 | 11,40 | 11,20 | 11,40 | -1,72% | 500,00 |
| 17.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 16.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 15.12.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 0,85% | 500,00 |
| 12.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 11.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 10.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 09.12.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | - |
| 08.12.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 05.12.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 04.12.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 03.12.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 02.12.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 01.12.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 28.11.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 27.11.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 26.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 25.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 24.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 21.11.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | - |
| 20.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 19.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 18.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 17.11.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 14.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | - |
| 13.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 12.11.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 11.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 10.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 07.11.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 06.11.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 05.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 13,99% | - |
| 04.11.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -0,52% | - |
| 03.11.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -1,52% | - |
| 31.10.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 1,03% | - |
| 30.10.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 4,84% | - |
| 29.10.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -0,53% | - |
| 28.10.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -2,09% | - |
| 27.10.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 2,14% | - |
| 24.10.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -0,53% | - |
| 23.10.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -2,08% | - |
| 22.10.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 2,67% | - |
| 21.10.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 2,19% | - |
| 20.10.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -2,66% | - |
| 17.10.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -2,08% | - |
| 16.10.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 15.10.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 14.10.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 13.10.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -2,54% | - |
| 10.10.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -3,43% | - |
| 09.10.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,51% | 500,00 |
| 08.10.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -2,45% | - |
| 07.10.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 06.10.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 03.10.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 02.10.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 01.10.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 30.09.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 29.09.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 26.09.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -2,45% | - |
| 25.09.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 24.09.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 23.09.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 22.09.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 19.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | - |
| 18.09.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 17.09.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 16.09.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 15.09.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 12.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 11.09.2025 | 10,20 | 10,30 | 10,10 | 10,20 | 2,00% | - |
| 10.09.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,76% | - |
| 09.09.2025 | 9,90 | 9,98 | 9,80 | 9,93 | -1,00% | - |
| 08.09.2025 | 10,00 | 10,03 | 9,90 | 10,03 | 1,26% | - |
| 05.09.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,51% | - |
| 04.09.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -0,51% | - |
| 03.09.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,51% | - |
| 02.09.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,51% | - |
| 01.09.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -3,92% | - |
| 29.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 28.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 27.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 26.08.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 25.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 3,06% | - |
| 22.08.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 0,51% | - |
| 21.08.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 1,04% | - |
| 20.08.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -1,53% | - |
| 19.08.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 2,08% | - |
| 18.08.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 15.08.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -3,03% | - |