8,430$
3,06%
Echtzeit-Aktienkurs Orion Marine Group Inc.
Bid:
Ask:
Aktienkurse zur Orion Marine Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 8,39 | 8,48 | 8,28 | 8,43 | 3,06% | 247.150,00 |
| 10.10.2025 | 8,65 | 8,74 | 8,18 | 8,18 | -5,43% | 292.694,00 |
| 09.10.2025 | 8,87 | 8,95 | 8,65 | 8,65 | -2,81% | 286.496,00 |
| 08.10.2025 | 8,60 | 9,05 | 8,52 | 8,90 | 5,20% | 409.536,00 |
| 07.10.2025 | 8,57 | 8,71 | 8,33 | 8,46 | -0,82% | 328.915,00 |
| 06.10.2025 | 8,65 | 8,66 | 8,43 | 8,53 | 0,65% | 179.583,00 |
| 03.10.2025 | 8,35 | 8,51 | 8,35 | 8,48 | 1,50% | 22.292,00 |
| 02.10.2025 | 8,44 | 8,46 | 8,14 | 8,35 | -0,12% | 189.475,00 |
| 01.10.2025 | 8,31 | 8,45 | 8,25 | 8,36 | 0,48% | 222.525,00 |
| 30.09.2025 | 8,41 | 8,53 | 8,20 | 8,32 | -1,42% | 169.674,00 |
| 29.09.2025 | 8,68 | 8,71 | 8,42 | 8,44 | -2,54% | 179.716,00 |
| 26.09.2025 | 8,44 | 8,70 | 8,39 | 8,66 | 3,10% | 286.386,00 |
| 25.09.2025 | 8,50 | 8,53 | 8,34 | 8,40 | -2,78% | 350.457,00 |
| 24.09.2025 | 8,69 | 8,79 | 8,55 | 8,64 | -1,37% | 302.229,00 |
| 23.09.2025 | 8,56 | 8,87 | 8,54 | 8,76 | 1,86% | 634.115,00 |
| 22.09.2025 | 8,06 | 8,65 | 8,03 | 8,60 | 6,57% | 498.320,00 |
| 19.09.2025 | 8,18 | 8,28 | 8,00 | 8,07 | -0,62% | 649.238,00 |
| 18.09.2025 | 7,88 | 8,31 | 7,78 | 8,12 | 3,18% | 470.479,00 |
| 17.09.2025 | 7,98 | 8,40 | 7,85 | 7,87 | -1,75% | 523.210,00 |
| 16.09.2025 | 7,95 | 8,32 | 7,73 | 8,01 | 6,23% | 1.164.009,00 |
| 15.09.2025 | 7,54 | 7,68 | 7,48 | 7,54 | 0,13% | 1.640.360,00 |
| 12.09.2025 | 7,64 | 7,68 | 7,50 | 7,53 | -1,95% | 187.809,00 |
| 11.09.2025 | 7,43 | 7,71 | 7,43 | 7,68 | 3,50% | 231.682,00 |
| 10.09.2025 | 7,22 | 7,50 | 7,22 | 7,42 | 3,06% | 215.991,00 |
| 09.09.2025 | 7,38 | 7,38 | 7,18 | 7,20 | -2,44% | 221.386,00 |
| 08.09.2025 | 7,66 | 7,66 | 7,34 | 7,38 | -2,64% | 262.171,00 |
| 05.09.2025 | 7,65 | 7,65 | 7,33 | 7,58 | -0,79% | 299.590,00 |
| 04.09.2025 | 7,23 | 7,66 | 7,23 | 7,64 | 5,96% | 233.300,00 |
| 03.09.2025 | 7,31 | 7,39 | 7,08 | 7,21 | -2,04% | 270.989,00 |
| 02.09.2025 | 7,28 | 7,59 | 7,23 | 7,36 | -0,54% | 321.734,00 |
| 29.08.2025 | 7,60 | 7,64 | 7,33 | 7,40 | -2,89% | 666.630,00 |
| 28.08.2025 | 7,30 | 7,67 | 7,26 | 7,62 | 5,39% | 489.672,00 |
| 27.08.2025 | 7,19 | 7,25 | 7,09 | 7,23 | 0,56% | 247.889,00 |
| 26.08.2025 | 7,03 | 7,21 | 6,88 | 7,19 | 3,30% | 273.363,00 |
| 25.08.2025 | 6,95 | 7,37 | 6,94 | 6,96 | -0,14% | 434.280,00 |
| 22.08.2025 | 6,84 | 7,20 | 6,60 | 6,97 | 5,77% | 708.348,00 |
| 21.08.2025 | 6,62 | 6,64 | 6,45 | 6,59 | -0,45% | 378.444,00 |
| 20.08.2025 | 6,58 | 6,67 | 6,44 | 6,62 | 0,76% | 266.459,00 |
| 19.08.2025 | 6,71 | 6,79 | 6,53 | 6,57 | -2,23% | 270.454,00 |
| 18.08.2025 | 6,76 | 6,89 | 6,70 | 6,72 | -0,44% | 433.177,00 |
| 15.08.2025 | 6,75 | 6,85 | 6,64 | 6,75 | 0,15% | 373.650,00 |
| 14.08.2025 | 6,83 | 6,87 | 6,61 | 6,74 | -2,18% | 286.814,00 |
| 13.08.2025 | 7,04 | 7,07 | 6,82 | 6,89 | -1,29% | 348.807,00 |
| 12.08.2025 | 6,67 | 7,08 | 6,66 | 6,98 | 4,96% | 318.607,00 |
| 11.08.2025 | 6,90 | 6,96 | 6,62 | 6,65 | -3,62% | 381.257,00 |
| 08.08.2025 | 6,96 | 7,06 | 6,86 | 6,90 | -1,43% | 535.995,00 |
| 07.08.2025 | 7,19 | 7,28 | 6,97 | 7,00 | -1,69% | 522.388,00 |
| 06.08.2025 | 7,35 | 7,39 | 7,09 | 7,12 | -3,65% | 535.561,00 |
| 05.08.2025 | 7,21 | 7,48 | 7,13 | 7,39 | 2,92% | 500.011,00 |
| 04.08.2025 | 7,30 | 7,32 | 7,03 | 7,18 | 0,42% | 537.214,00 |
| 01.08.2025 | 7,21 | 7,35 | 6,91 | 7,15 | -3,51% | 785.023,00 |
| 31.07.2025 | 8,11 | 8,45 | 7,40 | 7,41 | -7,49% | 804.553,00 |
| 30.07.2025 | 9,52 | 9,95 | 7,97 | 8,01 | -14,79% | 1.311.136,00 |
| 29.07.2025 | 9,61 | 9,94 | 9,38 | 9,40 | -1,36% | 624.196,00 |
| 28.07.2025 | 9,35 | 9,60 | 9,14 | 9,53 | 2,47% | 388.611,00 |
| 25.07.2025 | 8,64 | 9,35 | 8,58 | 9,30 | 7,51% | 691.140,00 |
| 24.07.2025 | 8,71 | 8,84 | 8,61 | 8,65 | -0,57% | 281.970,00 |
| 23.07.2025 | 8,37 | 8,75 | 8,26 | 8,70 | 5,97% | 595.628,00 |
| 22.07.2025 | 8,32 | 8,38 | 8,14 | 8,21 | -2,38% | 218.981,00 |
| 21.07.2025 | 8,49 | 8,51 | 8,31 | 8,41 | 0,48% | 287.402,00 |
| 18.07.2025 | 8,66 | 8,73 | 8,34 | 8,37 | -3,01% | 326.089,00 |
| 17.07.2025 | 8,68 | 8,79 | 8,59 | 8,63 | -0,12% | 247.338,00 |
| 16.07.2025 | 8,46 | 8,69 | 8,38 | 8,64 | 3,10% | 300.667,00 |
| 15.07.2025 | 8,49 | 8,66 | 8,37 | 8,38 | -0,71% | 238.867,00 |
| 14.07.2025 | 8,57 | 8,67 | 8,39 | 8,44 | -1,63% | 249.750,00 |
| 11.07.2025 | 8,61 | 8,75 | 8,53 | 8,58 | -0,81% | 255.261,00 |
| 10.07.2025 | 8,78 | 8,82 | 8,63 | 8,65 | -1,59% | 298.402,00 |
| 09.07.2025 | 8,76 | 8,82 | 8,65 | 8,79 | 0,80% | 199.324,00 |
| 08.07.2025 | 9,14 | 9,14 | 8,62 | 8,72 | -3,54% | 278.482,00 |
| 07.07.2025 | 9,39 | 9,50 | 8,96 | 9,04 | -5,83% | 463.768,00 |
| 03.07.2025 | 9,06 | 9,61 | 9,06 | 9,60 | 5,84% | 440.877,00 |
| 02.07.2025 | 8,98 | 9,10 | 8,93 | 9,07 | 1,00% | 412.924,00 |
| 01.07.2025 | 8,94 | 9,14 | 8,77 | 8,98 | -0,99% | 358.125,00 |
| 30.06.2025 | 9,19 | 9,29 | 8,89 | 9,07 | -0,33% | 239.417,00 |
| 27.06.2025 | 9,09 | 9,38 | 8,88 | 9,10 | 0,44% | 871.622,00 |
| 26.06.2025 | 9,09 | 9,42 | 9,00 | 9,06 | -0,33% | 508.483,00 |
| 25.06.2025 | 9,14 | 9,36 | 9,04 | 9,09 | -0,33% | 577.855,00 |
| 24.06.2025 | 8,96 | 9,15 | 8,81 | 9,12 | 2,93% | 314.402,00 |
| 23.06.2025 | 8,68 | 8,89 | 8,52 | 8,86 | 2,19% | 233.121,00 |
| 20.06.2025 | 8,89 | 8,90 | 8,64 | 8,67 | -1,59% | 303.772,00 |
| 18.06.2025 | 8,70 | 8,83 | 8,62 | 8,81 | 1,15% | 221.802,00 |
| 17.06.2025 | 8,42 | 8,78 | 8,39 | 8,71 | 2,71% | 274.866,00 |
| 16.06.2025 | 8,64 | 8,69 | 8,42 | 8,48 | 0,12% | 407.249,00 |
| 13.06.2025 | 8,46 | 8,61 | 8,40 | 8,47 | -1,05% | 344.379,00 |
| 12.06.2025 | 8,70 | 8,91 | 8,50 | 8,56 | -2,17% | 266.595,00 |
| 11.06.2025 | 8,81 | 8,85 | 8,50 | 8,75 | 0,00% | 282.533,00 |
| 10.06.2025 | 9,16 | 9,28 | 8,74 | 8,75 | -1,69% | 379.228,00 |
| 09.06.2025 | 9,27 | 9,40 | 8,75 | 8,90 | -3,26% | 292.980,00 |
| 06.06.2025 | 8,77 | 9,23 | 8,77 | 9,20 | 6,24% | 333.535,00 |
| 05.06.2025 | 8,50 | 8,69 | 8,49 | 8,66 | 1,64% | 210.502,00 |
| 04.06.2025 | 8,52 | 8,58 | 8,49 | 8,52 | -0,23% | 177.183,00 |
| 03.06.2025 | 8,16 | 8,56 | 8,16 | 8,54 | 3,77% | 442.826,00 |
| 02.06.2025 | 8,11 | 8,30 | 8,10 | 8,23 | -0,12% | 319.255,00 |
| 30.05.2025 | 8,29 | 8,34 | 8,13 | 8,24 | -0,84% | 411.785,00 |
| 29.05.2025 | 8,32 | 8,37 | 8,11 | 8,31 | 1,22% | 382.587,00 |
| 28.05.2025 | 8,34 | 8,38 | 8,04 | 8,21 | -2,03% | 232.529,00 |
| 27.05.2025 | 8,24 | 8,45 | 8,09 | 8,38 | 3,46% | 247.864,00 |
| 23.05.2025 | 7,88 | 8,13 | 7,86 | 8,10 | 1,12% | 239.668,00 |
| 22.05.2025 | 8,41 | 8,50 | 7,98 | 8,01 | -5,43% | 346.853,00 |
| 21.05.2025 | 8,46 | 8,61 | 8,40 | 8,47 | 0,36% | 413.653,00 |