7,705$
-0,19%
Echtzeit-Aktienkurs Orion Marine Group Inc.
Bid:
Ask:
Aktienkurse zur Orion Marine Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 7,72 | 7,80 | 7,52 | 7,71 | -0,13% | 330.838,00 |
| 08.05.2025 | 7,62 | 7,95 | 7,51 | 7,72 | 3,21% | 437.988,00 |
| 07.05.2025 | 7,54 | 7,71 | 7,39 | 7,48 | 0,54% | 892.681,00 |
| 06.05.2025 | 7,08 | 7,51 | 7,08 | 7,44 | 3,91% | 791.366,00 |
| 05.05.2025 | 7,20 | 7,40 | 7,06 | 7,16 | -1,10% | 454.796,00 |
| 02.05.2025 | 6,68 | 7,33 | 6,60 | 7,24 | 11,21% | 652.786,00 |
| 01.05.2025 | 6,39 | 6,97 | 6,30 | 6,51 | 1,88% | 414.647,00 |
| 30.04.2025 | 7,05 | 7,08 | 6,39 | 6,39 | 0,95% | 855.987,00 |
| 29.04.2025 | 6,07 | 6,39 | 5,88 | 6,33 | 3,94% | 363.453,00 |
| 28.04.2025 | 6,20 | 6,24 | 5,95 | 6,09 | -2,09% | 163.285,00 |
| 25.04.2025 | 6,09 | 6,22 | 6,03 | 6,22 | 1,63% | 178.776,00 |
| 24.04.2025 | 6,04 | 6,19 | 6,04 | 6,12 | 1,16% | 174.111,00 |
| 23.04.2025 | 6,23 | 6,30 | 5,98 | 6,05 | 1,00% | 223.242,00 |
| 22.04.2025 | 5,95 | 6,08 | 5,90 | 5,99 | 2,57% | 182.171,00 |
| 21.04.2025 | 5,87 | 6,02 | 5,68 | 5,84 | -2,50% | 349.632,00 |
| 17.04.2025 | 5,86 | 6,01 | 5,80 | 5,99 | 2,04% | 245.004,00 |
| 16.04.2025 | 5,70 | 5,91 | 5,68 | 5,87 | 1,73% | 338.437,00 |
| 15.04.2025 | 5,71 | 5,85 | 5,52 | 5,77 | 0,52% | 311.397,00 |
| 14.04.2025 | 5,64 | 5,84 | 5,51 | 5,74 | -0,17% | 365.939,00 |
| 11.04.2025 | 5,55 | 5,75 | 5,43 | 5,75 | 3,98% | 242.381,00 |
| 10.04.2025 | 5,20 | 5,55 | 5,20 | 5,53 | -0,54% | 359.862,00 |
| 09.04.2025 | 5,13 | 5,74 | 5,00 | 5,56 | 7,75% | 486.343,00 |
| 08.04.2025 | 5,36 | 5,46 | 5,06 | 5,16 | 1,18% | 434.681,00 |
| 07.04.2025 | 4,75 | 5,32 | 4,64 | 5,10 | 1,39% | 416.137,00 |
| 04.04.2025 | 4,71 | 5,11 | 4,71 | 5,03 | 0,00% | 571.707,00 |
| 03.04.2025 | 5,17 | 5,23 | 4,92 | 5,03 | -8,55% | 546.018,00 |
| 02.04.2025 | 5,25 | 5,51 | 5,16 | 5,50 | 3,38% | 300.638,00 |
| 01.04.2025 | 5,25 | 5,39 | 5,06 | 5,32 | 1,72% | 185.233,00 |
| 31.03.2025 | 5,18 | 5,25 | 5,01 | 5,23 | -2,06% | 248.718,00 |
| 28.03.2025 | 5,66 | 5,66 | 5,33 | 5,34 | -3,96% | 138.801,00 |
| 27.03.2025 | 5,60 | 5,66 | 5,45 | 5,56 | 0,00% | 266.452,00 |
| 26.03.2025 | 5,77 | 5,82 | 5,54 | 5,56 | -3,47% | 308.861,00 |
| 25.03.2025 | 5,84 | 5,87 | 5,65 | 5,76 | -2,70% | 262.566,00 |
| 24.03.2025 | 5,91 | 6,01 | 5,79 | 5,92 | 2,78% | 194.125,00 |
| 21.03.2025 | 5,82 | 5,89 | 5,71 | 5,76 | -2,21% | 491.314,00 |
| 20.03.2025 | 5,88 | 6,15 | 5,88 | 5,89 | -2,00% | 244.440,00 |
| 19.03.2025 | 5,79 | 6,09 | 5,76 | 6,01 | 2,39% | 320.545,00 |
| 18.03.2025 | 5,64 | 5,98 | 5,61 | 5,87 | 5,20% | 417.475,00 |
| 17.03.2025 | 5,53 | 5,65 | 5,49 | 5,58 | 0,36% | 247.491,00 |
| 14.03.2025 | 5,45 | 5,58 | 5,35 | 5,56 | 4,91% | 298.881,00 |
| 13.03.2025 | 5,51 | 5,51 | 5,20 | 5,30 | -4,50% | 348.580,00 |
| 12.03.2025 | 5,44 | 5,68 | 5,40 | 5,55 | 3,54% | 451.637,00 |
| 11.03.2025 | 5,35 | 5,49 | 5,23 | 5,36 | -0,56% | 776.160,00 |
| 10.03.2025 | 5,55 | 5,62 | 5,24 | 5,39 | -6,26% | 662.512,00 |
| 07.03.2025 | 5,87 | 5,91 | 5,41 | 5,75 | -3,04% | 800.410,00 |
| 06.03.2025 | 5,57 | 5,93 | 5,41 | 5,93 | 2,60% | 622.077,00 |
| 05.03.2025 | 5,34 | 6,02 | 4,85 | 5,78 | -10,39% | 1.450.085,00 |
| 04.03.2025 | 6,50 | 6,75 | 6,23 | 6,45 | -0,62% | 737.236,00 |
| 03.03.2025 | 7,07 | 7,31 | 6,43 | 6,49 | -8,85% | 409.488,00 |
| 28.02.2025 | 6,75 | 7,13 | 6,65 | 7,12 | 4,40% | 340.370,00 |
| 27.02.2025 | 7,01 | 7,29 | 6,81 | 6,82 | -5,80% | 314.458,00 |
| 26.02.2025 | 7,09 | 7,36 | 7,05 | 7,24 | 2,70% | 306.126,00 |
| 25.02.2025 | 6,88 | 7,13 | 6,72 | 7,05 | 2,47% | 441.355,00 |
| 24.02.2025 | 7,10 | 7,13 | 6,80 | 6,88 | -2,69% | 432.473,00 |
| 21.02.2025 | 7,89 | 7,89 | 7,04 | 7,07 | -8,42% | 386.184,00 |
| 20.02.2025 | 7,60 | 7,78 | 7,45 | 7,72 | 2,12% | 299.086,00 |
| 19.02.2025 | 7,66 | 7,98 | 7,54 | 7,56 | -3,45% | 262.397,00 |
| 18.02.2025 | 7,90 | 8,18 | 7,58 | 7,83 | -0,89% | 317.376,00 |
| 14.02.2025 | 8,22 | 8,24 | 7,76 | 7,90 | -3,19% | 167.438,00 |
| 13.02.2025 | 8,21 | 8,24 | 7,96 | 8,16 | -0,24% | 234.134,00 |
| 12.02.2025 | 8,27 | 8,43 | 8,00 | 8,18 | -4,44% | 301.868,00 |
| 11.02.2025 | 9,01 | 9,09 | 8,26 | 8,56 | -7,66% | 413.924,00 |
| 10.02.2025 | 8,35 | 9,64 | 8,08 | 9,27 | 15,44% | 1.320.277,00 |
| 07.02.2025 | 8,30 | 8,35 | 7,95 | 8,03 | -2,43% | 192.197,00 |
| 06.02.2025 | 8,09 | 8,32 | 8,01 | 8,23 | 1,11% | 273.614,00 |
| 05.02.2025 | 7,89 | 8,18 | 7,83 | 8,14 | 4,49% | 216.738,00 |
| 04.02.2025 | 7,70 | 7,81 | 7,63 | 7,79 | -0,13% | 239.903,00 |
| 03.02.2025 | 7,56 | 7,84 | 7,42 | 7,80 | -1,02% | 293.239,00 |
| 31.01.2025 | 8,19 | 8,39 | 7,83 | 7,88 | -2,48% | 352.555,00 |
| 30.01.2025 | 8,20 | 8,58 | 7,94 | 8,08 | 1,25% | 545.492,00 |
| 29.01.2025 | 7,52 | 8,33 | 7,47 | 7,98 | 6,40% | 1.527.128,00 |
| 28.01.2025 | 7,22 | 7,68 | 6,97 | 7,50 | 5,04% | 609.971,00 |
| 27.01.2025 | 8,00 | 8,02 | 6,95 | 7,14 | -12,82% | 640.818,00 |
| 24.01.2025 | 8,48 | 8,50 | 8,10 | 8,19 | -3,31% | 252.694,00 |
| 23.01.2025 | 8,20 | 8,52 | 8,17 | 8,47 | 1,80% | 263.811,00 |
| 22.01.2025 | 8,56 | 8,66 | 8,26 | 8,32 | -1,42% | 350.026,00 |
| 21.01.2025 | 8,07 | 8,44 | 7,97 | 8,44 | 5,76% | 731.345,00 |
| 17.01.2025 | 7,63 | 8,34 | 7,55 | 7,98 | 9,47% | 651.659,00 |
| 16.01.2025 | 7,23 | 7,36 | 7,12 | 7,29 | 1,39% | 366.252,00 |
| 15.01.2025 | 7,37 | 7,38 | 7,18 | 7,19 | 1,84% | 428.697,00 |
| 14.01.2025 | 6,95 | 7,18 | 6,88 | 7,06 | 2,92% | 200.450,00 |
| 13.01.2025 | 6,64 | 6,95 | 6,58 | 6,86 | 0,88% | 424.174,00 |
| 10.01.2025 | 7,04 | 7,04 | 6,67 | 6,80 | -4,63% | 353.729,00 |
| 08.01.2025 | 7,11 | 7,20 | 7,02 | 7,13 | -0,83% | 304.559,00 |
| 07.01.2025 | 7,73 | 7,76 | 7,13 | 7,19 | -6,62% | 260.863,00 |
| 06.01.2025 | 7,88 | 7,92 | 7,58 | 7,70 | -0,77% | 256.225,00 |
| 03.01.2025 | 7,49 | 7,81 | 7,45 | 7,76 | 4,72% | 283.663,00 |
| 02.01.2025 | 7,37 | 7,71 | 7,36 | 7,41 | 1,09% | 211.685,00 |
| 31.12.2024 | 7,55 | 7,57 | 7,30 | 7,33 | -2,40% | 209.471,00 |
| 30.12.2024 | 7,41 | 7,59 | 7,27 | 7,51 | -0,27% | 140.059,00 |
| 27.12.2024 | 7,73 | 7,73 | 7,42 | 7,53 | -3,46% | 142.449,00 |
| 26.12.2024 | 7,74 | 7,85 | 7,66 | 7,80 | 0,52% | 170.899,00 |
| 24.12.2024 | 7,70 | 7,77 | 7,54 | 7,76 | 1,04% | 98.625,00 |
| 23.12.2024 | 7,67 | 7,84 | 7,46 | 7,68 | 0,00% | 293.115,00 |
| 20.12.2024 | 7,47 | 7,80 | 7,31 | 7,68 | 0,66% | 1.256.152,00 |
| 19.12.2024 | 7,79 | 7,84 | 7,42 | 7,63 | 1,19% | 393.545,00 |
| 18.12.2024 | 8,12 | 8,23 | 7,53 | 7,54 | -7,14% | 388.272,00 |
| 17.12.2024 | 8,35 | 8,39 | 8,03 | 8,12 | -3,68% | 293.776,00 |
| 16.12.2024 | 8,32 | 8,49 | 8,20 | 8,43 | 3,31% | 331.062,00 |
| 13.12.2024 | 8,17 | 8,26 | 8,01 | 8,16 | 0,00% | 230.916,00 |