4,850$
1,04%
Echtzeit-Aktienkurs Orion Group Holdings
Bid:
Ask:
Aktienkurse zur Orion Group Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2023 | 4,80 | 4,93 | 4,72 | 4,85 | 1,04% | 101.801,00 |
| 30.11.2023 | 4,85 | 4,87 | 4,67 | 4,80 | -1,23% | 74.000,00 |
| 29.11.2023 | 4,70 | 4,95 | 4,70 | 4,86 | 3,62% | 75.750,00 |
| 28.11.2023 | 4,82 | 4,84 | 4,68 | 4,69 | -3,70% | 52.660,00 |
| 27.11.2023 | 4,83 | 4,95 | 4,72 | 4,87 | 0,41% | 135.634,00 |
| 24.11.2023 | 4,81 | 5,04 | 4,81 | 4,85 | -1,02% | 40.935,00 |
| 22.11.2023 | 4,77 | 5,01 | 4,77 | 4,90 | 1,66% | 45.536,00 |
| 21.11.2023 | 4,85 | 4,89 | 4,62 | 4,82 | -1,03% | 116.930,00 |
| 20.11.2023 | 4,96 | 4,98 | 4,83 | 4,87 | -0,61% | 74.526,00 |
| 17.11.2023 | 4,83 | 4,92 | 4,59 | 4,90 | 1,66% | 81.207,00 |
| 16.11.2023 | 4,93 | 5,06 | 4,82 | 4,82 | -2,63% | 117.000,00 |
| 15.11.2023 | 4,92 | 5,16 | 4,92 | 4,95 | 0,41% | 196.701,00 |
| 14.11.2023 | 4,99 | 5,19 | 4,88 | 4,93 | 0,20% | 123.800,00 |
| 13.11.2023 | 4,89 | 4,97 | 4,71 | 4,92 | -0,20% | 141.948,00 |
| 10.11.2023 | 4,69 | 5,04 | 4,68 | 4,93 | 5,57% | 139.094,00 |
| 09.11.2023 | 4,49 | 4,67 | 4,47 | 4,67 | 3,09% | 179.427,00 |
| 08.11.2023 | 4,20 | 4,53 | 4,14 | 4,53 | 8,11% | 96.012,00 |
| 07.11.2023 | 4,25 | 4,25 | 4,13 | 4,19 | -3,46% | 118.268,00 |
| 06.11.2023 | 4,40 | 4,40 | 4,23 | 4,34 | -1,59% | 143.117,00 |
| 03.11.2023 | 4,76 | 4,83 | 4,38 | 4,41 | -6,77% | 182.772,00 |
| 02.11.2023 | 4,71 | 4,84 | 4,63 | 4,73 | 0,85% | 141.019,00 |
| 01.11.2023 | 4,80 | 4,93 | 4,68 | 4,69 | -2,29% | 173.629,00 |
| 31.10.2023 | 4,52 | 4,89 | 4,29 | 4,80 | 5,73% | 232.149,00 |
| 30.10.2023 | 4,32 | 4,85 | 4,20 | 4,54 | 1,34% | 447.705,00 |
| 27.10.2023 | 5,65 | 5,77 | 4,35 | 4,48 | -18,69% | 586.894,00 |
| 26.10.2023 | 5,06 | 5,59 | 5,06 | 5,51 | 7,83% | 135.178,00 |
| 25.10.2023 | 5,61 | 5,69 | 5,06 | 5,11 | -9,24% | 202.099,00 |
| 24.10.2023 | 5,51 | 5,71 | 5,46 | 5,63 | 3,30% | 127.455,00 |
| 23.10.2023 | 5,19 | 5,63 | 5,06 | 5,45 | 2,25% | 156.171,00 |
| 20.10.2023 | 5,58 | 5,63 | 5,31 | 5,33 | -6,16% | 151.639,00 |
| 19.10.2023 | 5,73 | 5,92 | 5,43 | 5,68 | -1,90% | 241.613,00 |
| 18.10.2023 | 6,04 | 6,06 | 5,75 | 5,79 | -4,30% | 181.571,00 |
| 17.10.2023 | 5,70 | 6,07 | 5,63 | 6,05 | 5,22% | 298.495,00 |
| 16.10.2023 | 5,80 | 5,95 | 5,75 | 5,75 | 0,70% | 286.343,00 |
| 13.10.2023 | 5,38 | 5,72 | 5,36 | 5,71 | 5,94% | 258.505,00 |
| 12.10.2023 | 5,59 | 5,71 | 5,23 | 5,39 | -3,58% | 218.312,00 |
| 11.10.2023 | 5,65 | 5,85 | 5,49 | 5,59 | -0,89% | 234.255,00 |
| 10.10.2023 | 5,46 | 5,96 | 5,41 | 5,64 | 4,44% | 378.597,00 |
| 09.10.2023 | 5,18 | 5,47 | 5,16 | 5,40 | 2,47% | 117.059,00 |
| 06.10.2023 | 5,19 | 5,31 | 5,11 | 5,27 | 1,35% | 111.347,00 |
| 05.10.2023 | 4,95 | 5,29 | 4,92 | 5,20 | 5,05% | 133.437,00 |
| 04.10.2023 | 5,12 | 5,19 | 4,90 | 4,95 | -2,94% | 111.385,00 |
| 03.10.2023 | 5,07 | 5,18 | 5,02 | 5,10 | -0,39% | 77.692,00 |
| 02.10.2023 | 5,37 | 5,40 | 5,05 | 5,12 | -4,48% | 189.591,00 |
| 29.09.2023 | 5,34 | 5,49 | 5,29 | 5,36 | 1,90% | 163.129,00 |
| 28.09.2023 | 5,13 | 5,43 | 5,08 | 5,26 | 2,14% | 105.629,00 |
| 27.09.2023 | 5,18 | 5,23 | 4,94 | 5,15 | -1,15% | 213.309,00 |
| 26.09.2023 | 5,24 | 5,29 | 5,18 | 5,21 | -0,76% | 180.981,00 |
| 25.09.2023 | 5,35 | 5,39 | 5,19 | 5,25 | -3,31% | 222.050,00 |
| 22.09.2023 | 5,20 | 5,44 | 5,10 | 5,43 | 5,44% | 403.267,00 |
| 21.09.2023 | 5,19 | 5,19 | 5,02 | 5,15 | -0,77% | 289.368,00 |
| 20.09.2023 | 5,11 | 5,40 | 5,09 | 5,19 | 1,57% | 216.824,00 |
| 19.09.2023 | 5,24 | 5,32 | 5,02 | 5,11 | -0,78% | 433.048,00 |
| 18.09.2023 | 4,94 | 5,20 | 4,78 | 5,15 | 4,89% | 494.878,00 |
| 15.09.2023 | 4,77 | 4,95 | 4,74 | 4,91 | 1,03% | 252.887,00 |
| 14.09.2023 | 4,71 | 4,88 | 4,60 | 4,86 | 4,29% | 169.558,00 |
| 13.09.2023 | 4,74 | 4,79 | 4,60 | 4,66 | -2,92% | 137.442,00 |
| 12.09.2023 | 4,85 | 4,85 | 4,64 | 4,80 | -0,83% | 137.272,00 |
| 11.09.2023 | 4,69 | 4,88 | 4,66 | 4,84 | 4,99% | 148.111,00 |
| 08.09.2023 | 4,69 | 4,71 | 4,52 | 4,61 | -1,91% | 121.142,00 |
| 07.09.2023 | 4,76 | 4,77 | 4,63 | 4,70 | -2,08% | 86.168,00 |
| 06.09.2023 | 4,72 | 4,91 | 4,67 | 4,80 | 1,69% | 175.483,00 |
| 05.09.2023 | 4,70 | 4,79 | 4,66 | 4,72 | 0,64% | 152.288,00 |
| 01.09.2023 | 4,80 | 4,93 | 4,68 | 4,69 | -2,29% | 245.641,00 |
| 31.08.2023 | 4,76 | 5,03 | 4,72 | 4,80 | 3,23% | 420.462,00 |
| 30.08.2023 | 4,54 | 4,81 | 4,54 | 4,65 | 1,75% | 292.854,00 |
| 29.08.2023 | 4,25 | 4,66 | 4,25 | 4,57 | 7,03% | 286.959,00 |
| 28.08.2023 | 4,36 | 4,37 | 4,15 | 4,27 | -0,23% | 168.754,00 |
| 25.08.2023 | 4,24 | 4,30 | 4,15 | 4,28 | 2,88% | 215.209,00 |
| 24.08.2023 | 3,98 | 4,30 | 3,96 | 4,16 | 5,58% | 632.952,00 |
| 23.08.2023 | 3,66 | 3,94 | 3,60 | 3,94 | 8,24% | 201.026,00 |
| 22.08.2023 | 3,42 | 3,69 | 3,41 | 3,64 | 7,06% | 157.868,00 |
| 21.08.2023 | 3,32 | 3,46 | 3,30 | 3,40 | 2,41% | 124.669,00 |
| 18.08.2023 | 3,26 | 3,39 | 3,23 | 3,32 | 1,84% | 206.112,00 |
| 17.08.2023 | 3,40 | 3,44 | 3,26 | 3,26 | -4,40% | 68.886,00 |
| 16.08.2023 | 3,48 | 3,49 | 3,38 | 3,41 | -0,29% | 87.283,00 |
| 15.08.2023 | 3,37 | 3,50 | 3,32 | 3,42 | 0,88% | 374.876,00 |
| 14.08.2023 | 3,44 | 3,52 | 3,33 | 3,39 | -3,97% | 266.413,00 |
| 11.08.2023 | 3,56 | 3,65 | 3,52 | 3,53 | -3,29% | 134.560,00 |
| 10.08.2023 | 3,71 | 3,75 | 3,57 | 3,65 | -1,62% | 86.811,00 |
| 09.08.2023 | 3,75 | 3,78 | 3,61 | 3,71 | -1,07% | 79.476,00 |
| 08.08.2023 | 3,70 | 3,76 | 3,70 | 3,75 | 0,00% | 103.581,00 |
| 07.08.2023 | 3,81 | 3,84 | 3,70 | 3,75 | 0,54% | 311.396,00 |
| 04.08.2023 | 3,75 | 3,79 | 3,65 | 3,73 | -0,53% | 98.779,00 |
| 03.08.2023 | 3,80 | 3,83 | 3,73 | 3,75 | 0,00% | 702.493,00 |
| 02.08.2023 | 3,69 | 3,82 | 3,59 | 3,75 | 0,00% | 278.600,00 |
| 01.08.2023 | 3,74 | 3,85 | 3,62 | 3,75 | 0,00% | 239.731,00 |
| 31.07.2023 | 3,79 | 4,00 | 3,72 | 3,75 | -0,53% | 373.217,00 |
| 28.07.2023 | 3,47 | 3,80 | 3,47 | 3,77 | 12,87% | 457.329,00 |
| 27.07.2023 | 3,17 | 3,39 | 3,13 | 3,34 | 9,51% | 292.960,00 |
| 26.07.2023 | 3,11 | 3,18 | 2,95 | 3,05 | -2,56% | 137.375,00 |
| 25.07.2023 | 3,10 | 3,18 | 3,10 | 3,13 | 0,64% | 61.462,00 |
| 24.07.2023 | 2,99 | 3,14 | 2,91 | 3,11 | 5,07% | 178.501,00 |
| 21.07.2023 | 3,00 | 3,10 | 2,91 | 2,96 | -1,33% | 152.123,00 |
| 20.07.2023 | 3,00 | 3,06 | 2,94 | 3,00 | 0,00% | 44.459,00 |
| 19.07.2023 | 2,98 | 3,10 | 2,91 | 3,00 | -0,66% | 78.711,00 |
| 18.07.2023 | 2,96 | 3,05 | 2,92 | 3,02 | 2,37% | 63.263,00 |
| 17.07.2023 | 3,01 | 3,10 | 2,95 | 2,95 | -4,53% | 97.920,00 |
| 14.07.2023 | 3,18 | 3,19 | 3,01 | 3,09 | -2,52% | 65.811,00 |
| 13.07.2023 | 3,14 | 3,20 | 3,00 | 3,17 | -0,63% | 156.754,00 |