2,670$
-1,11%
Echtzeit-Aktienkurs Orion Marine Group Inc.
Bid:
Ask:
Aktienkurse zur Orion Marine Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2023 | 2,73 | 2,75 | 2,62 | 2,62 | -2,96% | 21.345,00 |
| 08.06.2023 | 2,64 | 2,71 | 2,58 | 2,70 | 2,66% | 36.830,00 |
| 07.06.2023 | 2,59 | 2,63 | 2,58 | 2,63 | 1,94% | 18.861,00 |
| 06.06.2023 | 2,56 | 2,63 | 2,54 | 2,58 | -0,39% | 22.630,00 |
| 05.06.2023 | 2,59 | 2,65 | 2,55 | 2,59 | 0,00% | 19.222,00 |
| 02.06.2023 | 2,47 | 2,63 | 2,45 | 2,59 | 5,71% | 24.401,00 |
| 01.06.2023 | 2,46 | 2,46 | 2,38 | 2,45 | 1,24% | 36.291,00 |
| 31.05.2023 | 2,42 | 2,47 | 2,40 | 2,42 | -1,63% | 16.339,00 |
| 30.05.2023 | 2,51 | 2,53 | 2,43 | 2,46 | -2,77% | 11.463,00 |
| 26.05.2023 | 2,50 | 2,56 | 2,46 | 2,53 | 1,20% | 20.126,00 |
| 25.05.2023 | 2,62 | 2,62 | 2,50 | 2,50 | -3,47% | 23.992,00 |
| 24.05.2023 | 2,55 | 2,62 | 2,52 | 2,59 | 4,86% | 17.963,00 |
| 23.05.2023 | 2,56 | 2,58 | 2,47 | 2,47 | -2,37% | 72.754,00 |
| 22.05.2023 | 2,63 | 2,63 | 2,52 | 2,53 | -3,80% | 58.529,00 |
| 19.05.2023 | 2,62 | 2,69 | 2,61 | 2,63 | -0,38% | 15.433,00 |
| 18.05.2023 | 2,57 | 2,75 | 2,56 | 2,64 | 1,93% | 35.057,00 |
| 17.05.2023 | 2,69 | 2,74 | 2,56 | 2,59 | -1,52% | 48.005,00 |
| 16.05.2023 | 2,59 | 2,77 | 2,55 | 2,63 | 7,35% | 120.819,00 |
| 15.05.2023 | 2,44 | 2,46 | 2,42 | 2,45 | 1,24% | 39.779,00 |
| 12.05.2023 | 2,56 | 2,61 | 2,41 | 2,42 | -6,92% | 30.342,00 |
| 11.05.2023 | 2,59 | 2,62 | 2,43 | 2,60 | 0,39% | 42.505,00 |
| 10.05.2023 | 2,59 | 2,69 | 2,55 | 2,59 | 2,78% | 71.901,00 |
| 09.05.2023 | 2,50 | 2,59 | 2,50 | 2,52 | -1,18% | 42.018,00 |
| 08.05.2023 | 2,63 | 2,68 | 2,51 | 2,55 | -2,30% | 22.657,00 |
| 05.05.2023 | 2,53 | 2,69 | 2,53 | 2,61 | 6,10% | 46.716,00 |
| 04.05.2023 | 2,46 | 2,56 | 2,44 | 2,46 | -3,53% | 52.008,00 |
| 03.05.2023 | 2,56 | 2,73 | 2,51 | 2,55 | 0,79% | 36.293,00 |
| 02.05.2023 | 2,52 | 2,58 | 2,44 | 2,53 | 1,20% | 43.163,00 |
| 01.05.2023 | 2,38 | 2,52 | 2,38 | 2,50 | 5,04% | 369.478,00 |
| 28.04.2023 | 2,40 | 2,41 | 2,35 | 2,38 | -1,65% | 31.751,00 |
| 27.04.2023 | 2,39 | 2,43 | 2,39 | 2,42 | 1,26% | 4.306,00 |
| 26.04.2023 | 2,42 | 2,42 | 2,34 | 2,39 | 1,27% | 13.927,00 |
| 25.04.2023 | 2,40 | 2,40 | 2,35 | 2,36 | -1,26% | 19.907,00 |
| 24.04.2023 | 2,39 | 2,45 | 2,33 | 2,39 | -1,65% | 62.415,00 |
| 21.04.2023 | 2,38 | 2,52 | 2,38 | 2,43 | 2,10% | 25.945,00 |
| 20.04.2023 | 2,50 | 2,51 | 2,37 | 2,38 | -5,56% | 38.520,00 |
| 19.04.2023 | 2,52 | 2,57 | 2,50 | 2,52 | -1,56% | 46.087,00 |
| 18.04.2023 | 2,54 | 2,60 | 2,51 | 2,56 | 0,39% | 16.750,00 |
| 17.04.2023 | 2,56 | 2,58 | 2,50 | 2,55 | 1,19% | 11.365,00 |
| 14.04.2023 | 2,55 | 2,61 | 2,52 | 2,52 | -2,33% | 13.460,00 |
| 13.04.2023 | 2,51 | 2,60 | 2,51 | 2,58 | 0,00% | 18.341,00 |
| 12.04.2023 | 2,57 | 2,60 | 2,54 | 2,58 | -0,77% | 7.979,00 |
| 11.04.2023 | 2,54 | 2,67 | 2,54 | 2,60 | 1,56% | 51.330,00 |
| 10.04.2023 | 2,56 | 2,58 | 2,50 | 2,56 | 0,00% | 49.719,00 |
| 06.04.2023 | 2,52 | 2,58 | 2,52 | 2,56 | 0,39% | 24.430,00 |
| 05.04.2023 | 2,53 | 2,60 | 2,53 | 2,55 | 0,00% | 11.379,00 |
| 04.04.2023 | 2,55 | 2,64 | 2,53 | 2,55 | -1,16% | 35.022,00 |
| 03.04.2023 | 2,54 | 2,72 | 2,54 | 2,58 | -0,39% | 33.721,00 |
| 31.03.2023 | 2,60 | 2,68 | 2,55 | 2,59 | -0,38% | 10.044,00 |
| 30.03.2023 | 2,65 | 2,66 | 2,58 | 2,60 | -1,89% | 34.589,00 |
| 29.03.2023 | 2,66 | 2,70 | 2,57 | 2,65 | 0,00% | 24.160,00 |
| 28.03.2023 | 2,60 | 2,77 | 2,60 | 2,65 | 1,15% | 44.051,00 |
| 27.03.2023 | 2,52 | 2,71 | 2,52 | 2,62 | 2,34% | 31.400,00 |
| 24.03.2023 | 2,58 | 2,64 | 2,55 | 2,56 | -1,16% | 32.729,00 |
| 23.03.2023 | 2,70 | 2,73 | 2,59 | 2,59 | -4,07% | 31.709,00 |
| 22.03.2023 | 2,73 | 2,78 | 2,62 | 2,70 | -0,74% | 45.388,00 |
| 21.03.2023 | 2,68 | 2,76 | 2,68 | 2,72 | 0,74% | 65.743,00 |
| 20.03.2023 | 2,73 | 2,79 | 2,66 | 2,70 | -1,10% | 116.571,00 |
| 17.03.2023 | 2,95 | 2,97 | 2,66 | 2,73 | -7,14% | 89.617,00 |
| 16.03.2023 | 2,86 | 2,98 | 2,84 | 2,94 | 4,26% | 111.577,00 |
| 15.03.2023 | 2,91 | 2,98 | 2,79 | 2,82 | -1,74% | 110.408,00 |
| 14.03.2023 | 2,88 | 3,04 | 2,86 | 2,87 | 2,87% | 108.088,00 |
| 13.03.2023 | 2,76 | 2,84 | 2,71 | 2,79 | 1,09% | 47.052,00 |
| 10.03.2023 | 2,61 | 3,27 | 2,59 | 2,76 | 4,15% | 339.258,00 |
| 09.03.2023 | 2,72 | 2,73 | 2,62 | 2,65 | -2,57% | 30.113,00 |
| 08.03.2023 | 2,71 | 2,77 | 2,71 | 2,72 | -1,81% | 30.234,00 |
| 07.03.2023 | 2,80 | 2,80 | 2,72 | 2,77 | 1,47% | 15.052,00 |
| 06.03.2023 | 2,75 | 2,79 | 2,73 | 2,73 | -0,73% | 25.505,00 |
| 03.03.2023 | 2,77 | 2,82 | 2,74 | 2,75 | -0,72% | 24.639,00 |
| 02.03.2023 | 2,76 | 2,79 | 2,76 | 2,77 | 1,09% | 4.383,00 |
| 01.03.2023 | 2,85 | 2,85 | 2,73 | 2,74 | -1,08% | 49.641,00 |
| 28.02.2023 | 2,72 | 2,82 | 2,72 | 2,77 | 1,47% | 35.086,00 |
| 27.02.2023 | 2,74 | 2,77 | 2,69 | 2,73 | -0,36% | 38.393,00 |
| 24.02.2023 | 2,81 | 2,81 | 2,73 | 2,74 | -2,14% | 14.311,00 |
| 23.02.2023 | 2,73 | 2,80 | 2,68 | 2,80 | 2,19% | 32.947,00 |
| 22.02.2023 | 2,69 | 2,77 | 2,69 | 2,74 | 1,86% | 28.025,00 |
| 21.02.2023 | 2,73 | 2,77 | 2,66 | 2,69 | -2,54% | 47.384,00 |
| 17.02.2023 | 2,74 | 2,77 | 2,70 | 2,76 | -0,36% | 52.298,00 |
| 16.02.2023 | 2,82 | 2,84 | 2,75 | 2,77 | -1,77% | 24.302,00 |
| 15.02.2023 | 2,85 | 2,87 | 2,80 | 2,82 | -1,05% | 36.161,00 |
| 14.02.2023 | 2,85 | 2,86 | 2,85 | 2,85 | -0,35% | 8.464,00 |
| 13.02.2023 | 2,85 | 2,86 | 2,82 | 2,86 | 0,00% | 22.136,00 |
| 10.02.2023 | 2,84 | 2,86 | 2,84 | 2,86 | 0,35% | 13.107,00 |
| 09.02.2023 | 2,82 | 2,89 | 2,80 | 2,85 | 0,71% | 60.548,00 |
| 08.02.2023 | 2,79 | 2,83 | 2,75 | 2,83 | 1,07% | 11.410,00 |
| 07.02.2023 | 2,74 | 2,86 | 2,71 | 2,80 | -0,71% | 34.767,00 |
| 06.02.2023 | 2,88 | 2,91 | 2,82 | 2,82 | -1,74% | 29.389,00 |
| 03.02.2023 | 2,92 | 2,93 | 2,83 | 2,87 | -0,35% | 84.108,00 |
| 02.02.2023 | 2,91 | 2,95 | 2,85 | 2,88 | 0,70% | 144.756,00 |
| 01.02.2023 | 2,85 | 2,90 | 2,85 | 2,86 | -0,35% | 128.482,00 |
| 31.01.2023 | 2,86 | 2,90 | 2,86 | 2,87 | 0,70% | 32.752,00 |
| 30.01.2023 | 2,77 | 2,95 | 2,77 | 2,85 | 3,64% | 144.952,00 |
| 27.01.2023 | 2,80 | 2,82 | 2,70 | 2,75 | -3,17% | 55.649,00 |
| 26.01.2023 | 2,96 | 2,96 | 2,79 | 2,84 | -3,73% | 47.236,00 |
| 25.01.2023 | 2,83 | 2,95 | 2,83 | 2,95 | 5,36% | 32.585,00 |
| 24.01.2023 | 2,83 | 2,90 | 2,80 | 2,80 | -1,06% | 29.887,00 |
| 23.01.2023 | 2,82 | 3,02 | 2,76 | 2,83 | -1,05% | 66.747,00 |
| 20.01.2023 | 2,95 | 2,99 | 2,83 | 2,86 | -4,03% | 56.068,00 |
| 19.01.2023 | 2,92 | 3,01 | 2,91 | 2,98 | 2,76% | 59.027,00 |
| 18.01.2023 | 2,95 | 2,95 | 2,77 | 2,90 | -3,33% | 44.727,00 |