2,550€
-5,56%
Echtzeit-Aktienkurs Orion Group Holdings
Bid:
Ask:
Aktienkurse zur Orion Group Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2023 | 2,50 | 2,67 | 2,50 | 2,52 | -6,67% | - |
| 17.03.2023 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | - |
| 16.03.2023 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 15.03.2023 | 2,68 | 2,68 | 2,68 | 2,68 | 4,69% | - |
| 14.03.2023 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 13.03.2023 | 2,54 | 2,54 | 2,54 | 2,54 | 4,10% | - |
| 10.03.2023 | 2,44 | 2,44 | 2,44 | 2,44 | -4,69% | - |
| 09.03.2023 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 08.03.2023 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | - |
| 07.03.2023 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 06.03.2023 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 03.03.2023 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 02.03.2023 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 01.03.2023 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 28.02.2023 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 27.02.2023 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 24.02.2023 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 23.02.2023 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 22.02.2023 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 21.02.2023 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 20.02.2023 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 17.02.2023 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 16.02.2023 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 15.02.2023 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 14.02.2023 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 13.02.2023 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 10.02.2023 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 09.02.2023 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 08.02.2023 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 07.02.2023 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 06.02.2023 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 03.02.2023 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 02.02.2023 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 01.02.2023 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 31.01.2023 | 2,58 | 2,58 | 2,58 | 2,58 | 4,88% | - |
| 30.01.2023 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 27.01.2023 | 2,54 | 2,54 | 2,54 | 2,54 | -4,51% | - |
| 26.01.2023 | 2,66 | 2,66 | 2,66 | 2,66 | 5,56% | - |
| 25.01.2023 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 24.01.2023 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 23.01.2023 | 2,60 | 2,60 | 2,60 | 2,60 | -4,41% | - |
| 20.01.2023 | 2,72 | 2,72 | 2,72 | 2,72 | 3,82% | - |
| 19.01.2023 | 2,62 | 2,62 | 2,62 | 2,62 | -3,68% | - |
| 18.01.2023 | 2,72 | 2,72 | 2,72 | 2,72 | 4,62% | - |
| 17.01.2023 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 16.01.2023 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 13.01.2023 | 2,64 | 2,64 | 2,64 | 2,64 | -2,94% | - |
| 12.01.2023 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 11.01.2023 | 2,66 | 2,66 | 2,66 | 2,66 | 6,40% | - |
| 10.01.2023 | 2,50 | 2,50 | 2,50 | 2,50 | 3,31% | 10,00 |
| 09.01.2023 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 06.01.2023 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 05.01.2023 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 04.01.2023 | 2,34 | 2,34 | 2,34 | 2,34 | 5,41% | - |
| 03.01.2023 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 02.01.2023 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 30.12.2022 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 29.12.2022 | 2,12 | 2,20 | 2,12 | 2,20 | 1,85% | 820,00 |
| 28.12.2022 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 27.12.2022 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 23.12.2022 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 22.12.2022 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 21.12.2022 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 20.12.2022 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 19.12.2022 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 16.12.2022 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 15.12.2022 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 14.12.2022 | 2,40 | 2,40 | 2,40 | 2,40 | 8,11% | - |
| 13.12.2022 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 12.12.2022 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 09.12.2022 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 08.12.2022 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 07.12.2022 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 06.12.2022 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 05.12.2022 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 02.12.2022 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | - |
| 01.12.2022 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 30.11.2022 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 29.11.2022 | 2,48 | 2,48 | 2,48 | 2,48 | 6,90% | - |
| 28.11.2022 | 2,32 | 2,32 | 2,32 | 2,32 | 5,45% | - |
| 25.11.2022 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 24.11.2022 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 23.11.2022 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 22.11.2022 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | - |
| 21.11.2022 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 18.11.2022 | 2,06 | 2,06 | 2,06 | 2,06 | -5,50% | - |
| 17.11.2022 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 16.11.2022 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 15.11.2022 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 14.11.2022 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 11.11.2022 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 10.11.2022 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 09.11.2022 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 08.11.2022 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 07.11.2022 | 2,26 | 2,26 | 2,26 | 2,26 | -4,24% | - |
| 04.11.2022 | 2,36 | 2,36 | 2,36 | 2,36 | 5,36% | - |
| 03.11.2022 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 02.11.2022 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 01.11.2022 | 2,28 | 2,28 | 2,28 | 2,28 | -5,00% | - |
| 31.10.2022 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |