14,750€
-0,67%
Echtzeit-Aktienkurs Great Lakes Dredge & Dock Corp
Bid:
Ask:
Aktienkurse zur Great Lakes Dredge & Dock Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 0,00% | - |
| 31.03.2026 | 14,95 | 14,95 | 14,70 | 14,75 | -0,67% | - |
| 30.03.2026 | 14,75 | 14,90 | 14,75 | 14,85 | 0,68% | - |
| 27.03.2026 | 14,75 | 14,80 | 14,70 | 14,75 | 0,00% | - |
| 26.03.2026 | 14,60 | 14,75 | 14,60 | 14,75 | 0,00% | - |
| 25.03.2026 | 14,70 | 14,80 | 14,60 | 14,75 | 0,00% | - |
| 24.03.2026 | 14,65 | 14,75 | 14,60 | 14,75 | 0,68% | - |
| 23.03.2026 | 14,55 | 14,80 | 14,50 | 14,65 | 0,00% | - |
| 20.03.2026 | 14,60 | 14,75 | 14,60 | 14,65 | 0,00% | - |
| 19.03.2026 | 14,80 | 14,85 | 14,60 | 14,65 | -1,35% | - |
| 18.03.2026 | 14,80 | 14,85 | 14,65 | 14,85 | 0,68% | - |
| 17.03.2026 | 14,65 | 14,75 | 14,60 | 14,75 | 0,00% | - |
| 16.03.2026 | 14,90 | 14,90 | 14,70 | 14,75 | -0,67% | 7.000,00 |
| 13.03.2026 | 14,70 | 14,85 | 14,65 | 14,85 | 0,68% | - |
| 12.03.2026 | 14,65 | 14,75 | 14,55 | 14,75 | 0,68% | - |
| 11.03.2026 | 14,60 | 14,70 | 14,55 | 14,65 | 0,00% | - |
| 10.03.2026 | 14,60 | 14,65 | 14,50 | 14,65 | 0,00% | - |
| 09.03.2026 | 14,50 | 14,70 | 14,45 | 14,65 | 0,00% | - |
| 06.03.2026 | 14,40 | 14,70 | 14,40 | 14,65 | 0,00% | - |
| 05.03.2026 | 14,50 | 14,70 | 14,50 | 14,65 | 0,00% | - |
| 04.03.2026 | 14,55 | 14,65 | 14,50 | 14,65 | 0,00% | - |
| 03.03.2026 | 14,30 | 14,70 | 14,30 | 14,65 | 0,69% | - |
| 02.03.2026 | 14,25 | 14,55 | 14,20 | 14,55 | 1,39% | - |
| 27.02.2026 | 14,20 | 14,45 | 14,20 | 14,35 | 0,00% | - |
| 26.02.2026 | 14,35 | 14,40 | 14,25 | 14,35 | 0,00% | - |
| 25.02.2026 | 14,20 | 14,45 | 14,20 | 14,35 | -0,69% | - |
| 24.02.2026 | 14,20 | 14,45 | 14,20 | 14,45 | 0,70% | - |
| 23.02.2026 | 14,20 | 14,35 | 14,15 | 14,35 | 0,00% | - |
| 20.02.2026 | 14,45 | 14,45 | 14,30 | 14,35 | 0,00% | - |
| 19.02.2026 | 14,30 | 14,45 | 14,20 | 14,35 | 0,00% | - |
| 18.02.2026 | 14,10 | 14,35 | 14,10 | 14,35 | 0,70% | 1.300,00 |
| 17.02.2026 | 14,25 | 14,60 | 14,15 | 14,25 | 0,00% | 1.183,00 |
| 16.02.2026 | 14,10 | 14,30 | 14,10 | 14,25 | 0,00% | - |
| 13.02.2026 | 14,25 | 14,50 | 14,20 | 14,25 | -0,70% | - |
| 12.02.2026 | 14,25 | 14,50 | 14,20 | 14,35 | 0,00% | - |
| 11.02.2026 | 13,50 | 14,50 | 13,50 | 14,35 | 4,36% | 24.000,00 |
| 10.02.2026 | 13,55 | 13,90 | 13,40 | 13,75 | 0,73% | - |
| 09.02.2026 | 13,30 | 13,70 | 13,05 | 13,65 | 3,02% | - |
| 06.02.2026 | 12,55 | 13,30 | 12,45 | 13,25 | 5,16% | - |
| 05.02.2026 | 12,70 | 12,90 | 12,40 | 12,60 | -1,18% | - |
| 04.02.2026 | 13,10 | 13,25 | 12,40 | 12,75 | -3,04% | - |
| 03.02.2026 | 12,85 | 13,35 | 12,80 | 13,15 | 2,33% | - |
| 02.02.2026 | 12,50 | 13,00 | 12,45 | 12,85 | 1,58% | - |
| 30.01.2026 | 12,85 | 12,85 | 12,40 | 12,65 | -1,56% | - |
| 29.01.2026 | 12,85 | 13,00 | 12,45 | 12,85 | 0,00% | - |
| 28.01.2026 | 12,75 | 13,15 | 12,45 | 12,85 | 1,58% | 48,00 |
| 27.01.2026 | 12,60 | 12,70 | 12,40 | 12,65 | 0,80% | - |
| 26.01.2026 | 13,05 | 13,05 | 12,40 | 12,55 | -3,83% | - |
| 23.01.2026 | 13,75 | 13,75 | 13,00 | 13,05 | -2,97% | - |
| 22.01.2026 | 12,75 | 14,30 | 12,70 | 13,45 | 5,49% | 6.600,00 |
| 21.01.2026 | 12,45 | 12,85 | 12,30 | 12,75 | 1,59% | - |
| 20.01.2026 | 12,70 | 12,80 | 12,35 | 12,55 | -1,57% | 12.500,00 |
| 19.01.2026 | 12,70 | 12,90 | 12,55 | 12,75 | -1,54% | - |
| 16.01.2026 | 13,35 | 13,60 | 12,80 | 12,95 | -3,00% | 320,00 |
| 15.01.2026 | 11,75 | 13,60 | 11,75 | 13,35 | 12,66% | 9.950,00 |
| 14.01.2026 | 11,70 | 11,90 | 11,45 | 11,85 | 0,00% | - |
| 13.01.2026 | 11,50 | 11,85 | 11,50 | 11,85 | 1,72% | - |
| 12.01.2026 | 11,20 | 11,70 | 11,20 | 11,65 | 1,75% | 2.649,00 |
| 09.01.2026 | 11,25 | 11,50 | 11,20 | 11,45 | 1,78% | - |
| 08.01.2026 | 11,10 | 11,35 | 11,10 | 11,25 | 0,00% | - |
| 07.01.2026 | 11,45 | 11,55 | 11,15 | 11,25 | -2,60% | - |
| 06.01.2026 | 11,60 | 11,70 | 11,20 | 11,55 | -0,86% | - |
| 05.01.2026 | 11,30 | 11,80 | 11,30 | 11,65 | 2,64% | - |
| 02.01.2026 | 11,20 | 11,35 | 11,10 | 11,35 | 1,79% | - |
| 30.12.2025 | 11,10 | 11,20 | 11,10 | 11,15 | -0,89% | - |
| 29.12.2025 | 11,35 | 11,40 | 11,20 | 11,25 | -1,75% | - |
| 23.12.2025 | 11,30 | 11,45 | 11,30 | 11,45 | 0,00% | - |
| 22.12.2025 | 11,50 | 11,70 | 11,40 | 11,45 | -1,72% | - |
| 19.12.2025 | 11,50 | 11,70 | 11,40 | 11,65 | 1,30% | - |
| 18.12.2025 | 11,20 | 11,60 | 11,20 | 11,50 | 1,32% | - |
| 17.12.2025 | 11,75 | 11,85 | 11,25 | 11,35 | -3,40% | - |
| 16.12.2025 | 11,70 | 11,90 | 11,70 | 11,75 | -0,84% | - |
| 15.12.2025 | 11,80 | 11,90 | 11,70 | 11,85 | 0,85% | 550,00 |
| 12.12.2025 | 11,70 | 11,95 | 11,65 | 11,75 | -1,67% | - |
| 11.12.2025 | 11,65 | 11,95 | 11,55 | 11,95 | 1,70% | - |
| 10.12.2025 | 11,65 | 12,00 | 11,60 | 11,75 | 0,00% | 250,00 |
| 09.12.2025 | 11,30 | 11,80 | 11,30 | 11,75 | 2,62% | 600,00 |
| 08.12.2025 | 11,10 | 11,50 | 11,00 | 11,45 | 3,62% | - |
| 05.12.2025 | 10,90 | 11,20 | 10,80 | 11,05 | -0,90% | - |
| 04.12.2025 | 11,10 | 11,20 | 11,00 | 11,15 | -0,89% | - |