15,010$
-3,04%
Echtzeit-Aktienkurs Orion Group Holdings
Bid:
Ask:
Aktienkurse zur Orion Group Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 15,33 | 15,85 | 14,88 | 15,04 | -2,84% | 373.149,00 |
| 14.05.2026 | 15,51 | 15,78 | 15,14 | 15,48 | 0,85% | 310.493,00 |
| 13.05.2026 | 14,96 | 15,47 | 14,66 | 15,35 | 3,65% | 445.572,00 |
| 12.05.2026 | 14,88 | 14,95 | 14,47 | 14,81 | -2,24% | 374.685,00 |
| 11.05.2026 | 14,90 | 15,76 | 14,77 | 15,15 | 1,68% | 603.059,00 |
| 08.05.2026 | 14,87 | 15,02 | 14,65 | 14,90 | 1,02% | 436.893,00 |
| 07.05.2026 | 15,25 | 15,25 | 14,41 | 14,75 | -2,19% | 413.879,00 |
| 06.05.2026 | 15,81 | 15,81 | 14,68 | 15,08 | -2,46% | 557.704,00 |
| 05.05.2026 | 14,83 | 15,80 | 14,74 | 15,46 | 5,75% | 615.664,00 |
| 04.05.2026 | 14,56 | 14,97 | 14,38 | 14,62 | 0,34% | 425.657,00 |
| 01.05.2026 | 13,68 | 14,78 | 13,68 | 14,57 | 6,98% | 581.225,00 |
| 30.04.2026 | 12,07 | 13,67 | 11,90 | 13,62 | 13,41% | 488.047,00 |
| 29.04.2026 | 11,75 | 12,45 | 11,40 | 12,01 | 3,89% | 461.311,00 |
| 28.04.2026 | 12,14 | 12,28 | 11,55 | 11,56 | -5,17% | 228.589,00 |
| 27.04.2026 | 12,22 | 12,34 | 12,05 | 12,19 | -0,65% | 172.934,00 |
| 24.04.2026 | 12,57 | 12,61 | 12,23 | 12,27 | -2,00% | 233.828,00 |
| 23.04.2026 | 12,13 | 12,58 | 12,09 | 12,52 | 3,13% | 246.080,00 |
| 22.04.2026 | 12,07 | 12,20 | 11,93 | 12,14 | 1,76% | 172.560,00 |
| 21.04.2026 | 12,10 | 12,41 | 11,92 | 11,93 | -1,57% | 185.734,00 |
| 20.04.2026 | 11,96 | 12,23 | 11,92 | 12,12 | 1,25% | 196.253,00 |
| 17.04.2026 | 11,73 | 12,13 | 11,63 | 11,97 | 4,00% | 219.469,00 |
| 16.04.2026 | 11,66 | 11,76 | 11,46 | 11,51 | -1,79% | 234.789,00 |
| 15.04.2026 | 11,65 | 11,84 | 11,47 | 11,72 | -1,26% | 187.671,00 |
| 14.04.2026 | 11,96 | 12,06 | 11,75 | 11,87 | 0,08% | 175.944,00 |
| 13.04.2026 | 11,55 | 11,91 | 11,55 | 11,86 | 3,04% | 205.634,00 |
| 10.04.2026 | 11,86 | 11,88 | 11,50 | 11,51 | -2,62% | 213.395,00 |
| 09.04.2026 | 11,55 | 12,15 | 11,55 | 11,82 | 1,90% | 287.404,00 |
| 08.04.2026 | 11,67 | 11,97 | 11,50 | 11,60 | 4,88% | 217.534,00 |
| 07.04.2026 | 11,23 | 11,23 | 10,76 | 11,06 | -0,27% | 227.457,00 |
| 06.04.2026 | 11,53 | 11,53 | 11,00 | 11,09 | -3,40% | 235.260,00 |
| 02.04.2026 | 10,90 | 11,61 | 10,87 | 11,48 | 2,14% | 240.344,00 |
| 01.04.2026 | 11,20 | 11,59 | 11,17 | 11,24 | 3,12% | 252.555,00 |
| 31.03.2026 | 10,89 | 11,04 | 10,60 | 10,90 | 2,35% | 237.368,00 |
| 30.03.2026 | 10,99 | 11,13 | 10,50 | 10,65 | -2,11% | 286.907,00 |
| 27.03.2026 | 10,80 | 11,12 | 10,66 | 10,88 | 0,00% | 169.971,00 |
| 26.03.2026 | 11,00 | 11,29 | 10,82 | 10,88 | -3,03% | 297.910,00 |
| 25.03.2026 | 11,53 | 11,56 | 11,08 | 11,22 | -1,32% | 226.629,00 |
| 24.03.2026 | 10,84 | 11,47 | 10,81 | 11,37 | 3,93% | 371.762,00 |
| 23.03.2026 | 10,55 | 11,30 | 10,55 | 10,94 | 5,29% | 423.736,00 |
| 20.03.2026 | 10,58 | 10,74 | 10,19 | 10,39 | 0,97% | 724.738,00 |
| 19.03.2026 | 9,83 | 10,40 | 9,75 | 10,29 | 3,73% | 463.298,00 |
| 18.03.2026 | 10,25 | 10,25 | 9,88 | 9,92 | -3,13% | 463.067,00 |
| 17.03.2026 | 10,28 | 10,42 | 10,11 | 10,24 | 1,09% | 414.772,00 |
| 16.03.2026 | 10,48 | 10,59 | 10,09 | 10,13 | -1,36% | 540.568,00 |
| 13.03.2026 | 10,57 | 10,78 | 10,20 | 10,27 | -2,28% | 450.139,00 |
| 12.03.2026 | 10,86 | 11,21 | 10,44 | 10,51 | -3,13% | 777.197,00 |
| 11.03.2026 | 11,68 | 11,70 | 10,80 | 10,85 | -7,34% | 779.475,00 |
| 10.03.2026 | 12,16 | 12,39 | 11,63 | 11,71 | -0,59% | 628.387,00 |
| 09.03.2026 | 11,40 | 11,92 | 11,08 | 11,78 | 1,03% | 477.895,00 |
| 06.03.2026 | 11,78 | 12,08 | 11,40 | 11,66 | -1,35% | 415.840,00 |
| 05.03.2026 | 13,30 | 13,41 | 11,66 | 11,82 | -11,79% | 834.844,00 |
| 04.03.2026 | 12,48 | 14,02 | 12,21 | 13,40 | -0,07% | 673.093,00 |
| 03.03.2026 | 13,29 | 13,69 | 12,94 | 13,41 | -2,26% | 413.226,00 |
| 02.03.2026 | 13,44 | 13,92 | 13,27 | 13,72 | -0,07% | 218.630,00 |
| 27.02.2026 | 13,54 | 13,74 | 13,11 | 13,73 | -0,36% | 309.403,00 |
| 26.02.2026 | 14,09 | 14,20 | 13,45 | 13,78 | -1,99% | 254.025,00 |
| 25.02.2026 | 14,02 | 14,13 | 13,62 | 14,06 | 1,88% | 305.316,00 |
| 24.02.2026 | 13,31 | 14,14 | 12,99 | 13,80 | 3,53% | 628.152,00 |
| 23.02.2026 | 13,83 | 13,96 | 13,10 | 13,33 | -4,03% | 393.828,00 |
| 20.02.2026 | 13,40 | 14,05 | 13,39 | 13,89 | 2,89% | 387.765,00 |
| 19.02.2026 | 13,00 | 13,56 | 13,00 | 13,50 | 3,13% | 370.373,00 |
| 18.02.2026 | 13,47 | 13,65 | 12,98 | 13,09 | -2,68% | 357.734,00 |
| 17.02.2026 | 13,77 | 13,83 | 13,41 | 13,45 | -2,82% | 266.596,00 |
| 13.02.2026 | 13,67 | 14,06 | 13,57 | 13,84 | 1,91% | 402.069,00 |
| 12.02.2026 | 14,40 | 14,67 | 13,58 | 13,58 | -4,97% | 593.281,00 |
| 11.02.2026 | 14,65 | 14,95 | 14,29 | 14,29 | -0,69% | 720.507,00 |
| 10.02.2026 | 14,72 | 15,00 | 14,33 | 14,39 | 0,63% | 440.538,00 |
| 09.02.2026 | 14,24 | 14,80 | 14,08 | 14,30 | 1,20% | 342.276,00 |
| 06.02.2026 | 14,01 | 14,34 | 13,79 | 14,13 | 3,14% | 391.825,00 |
| 05.02.2026 | 13,39 | 14,66 | 13,05 | 13,70 | 6,45% | 806.221,00 |
| 04.02.2026 | 13,30 | 13,63 | 12,24 | 12,87 | -2,13% | 394.542,00 |
| 03.02.2026 | 13,19 | 13,55 | 12,72 | 13,15 | 1,70% | 421.959,00 |
| 02.02.2026 | 12,16 | 13,17 | 12,16 | 12,93 | 5,81% | 355.671,00 |
| 30.01.2026 | 12,25 | 12,57 | 11,93 | 12,22 | -2,40% | 267.479,00 |
| 29.01.2026 | 12,10 | 12,58 | 11,90 | 12,52 | 3,90% | 296.628,00 |
| 28.01.2026 | 12,26 | 12,38 | 11,73 | 12,05 | -0,25% | 234.665,00 |
| 27.01.2026 | 12,09 | 12,27 | 11,93 | 12,08 | 0,00% | 237.975,00 |
| 26.01.2026 | 12,29 | 12,62 | 12,01 | 12,08 | -1,06% | 473.181,00 |
| 23.01.2026 | 12,72 | 12,83 | 12,10 | 12,21 | -3,55% | 415.752,00 |
| 22.01.2026 | 12,08 | 13,17 | 11,86 | 12,66 | 13,24% | 733.384,00 |
| 21.01.2026 | 10,85 | 11,20 | 10,79 | 11,18 | 4,19% | 177.778,00 |
| 20.01.2026 | 10,65 | 10,96 | 10,58 | 10,73 | -3,42% | 152.974,00 |
| 16.01.2026 | 11,22 | 11,52 | 11,02 | 11,11 | -0,98% | 174.090,00 |
| 15.01.2026 | 10,96 | 11,43 | 10,75 | 11,22 | 4,57% | 252.228,00 |
| 14.01.2026 | 10,76 | 10,76 | 10,44 | 10,73 | -0,46% | 160.884,00 |
| 13.01.2026 | 10,60 | 11,00 | 10,53 | 10,78 | 2,08% | 225.380,00 |
| 12.01.2026 | 10,08 | 10,81 | 10,08 | 10,56 | 4,04% | 198.224,00 |
| 09.01.2026 | 10,32 | 10,36 | 10,00 | 10,15 | -1,07% | 137.294,00 |
| 08.01.2026 | 10,12 | 10,41 | 10,09 | 10,26 | 1,38% | 300.545,00 |
| 07.01.2026 | 10,17 | 10,18 | 9,82 | 10,12 | -0,59% | 201.315,00 |
| 06.01.2026 | 10,39 | 10,39 | 9,90 | 10,18 | -2,21% | 294.887,00 |
| 05.01.2026 | 10,20 | 10,77 | 10,20 | 10,41 | 4,20% | 329.620,00 |
| 02.01.2026 | 10,02 | 10,08 | 9,61 | 9,99 | 0,50% | 351.892,00 |
| 31.12.2025 | 10,15 | 10,47 | 9,90 | 9,94 | -1,88% | 120.817,00 |
| 30.12.2025 | 10,28 | 10,33 | 10,05 | 10,13 | -0,88% | 116.628,00 |
| 29.12.2025 | 10,32 | 10,32 | 10,20 | 10,22 | -1,92% | 137.762,00 |
| 26.12.2025 | 10,47 | 10,60 | 10,22 | 10,42 | -0,48% | 206.552,00 |
| 24.12.2025 | 10,46 | 10,48 | 10,29 | 10,47 | 0,48% | 53.081,00 |
| 23.12.2025 | 10,23 | 10,46 | 10,23 | 10,42 | 0,87% | 220.753,00 |
| 22.12.2025 | 10,56 | 10,67 | 10,32 | 10,33 | -0,77% | 177.349,00 |