16,950$
0,24%
Echtzeit-Aktienkurs Great Lakes Dredge & Dock Corp
Bid:
Ask:
Aktienkurse zur Great Lakes Dredge & Dock Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 16,91 | 16,96 | 16,90 | 16,96 | 0,30% | 1.399.837,00 |
| 26.02.2026 | 16,91 | 16,94 | 16,90 | 16,91 | 0,06% | 1.485.576,00 |
| 25.02.2026 | 16,95 | 16,96 | 16,90 | 16,90 | -0,24% | 885.228,00 |
| 24.02.2026 | 16,91 | 16,97 | 16,88 | 16,94 | 0,41% | 1.391.765,00 |
| 23.02.2026 | 16,89 | 16,92 | 16,87 | 16,87 | -0,12% | 1.094.607,00 |
| 20.02.2026 | 16,90 | 16,91 | 16,88 | 16,89 | 0,06% | 1.856.086,00 |
| 19.02.2026 | 16,87 | 16,92 | 16,87 | 16,88 | 0,06% | 1.780.186,00 |
| 18.02.2026 | 16,90 | 16,91 | 16,87 | 16,87 | 0,12% | 1.445.802,00 |
| 17.02.2026 | 16,91 | 16,93 | 16,85 | 16,85 | -0,24% | 1.945.440,00 |
| 13.02.2026 | 16,91 | 16,93 | 16,88 | 16,89 | -0,35% | 3.650.759,00 |
| 12.02.2026 | 16,92 | 16,96 | 16,88 | 16,95 | 0,00% | 5.870.069,00 |
| 11.02.2026 | 16,94 | 16,99 | 16,86 | 16,95 | 5,02% | 13.112.662,00 |
| 10.02.2026 | 16,05 | 16,57 | 15,99 | 16,14 | 0,50% | 697.344,00 |
| 09.02.2026 | 15,62 | 16,31 | 15,59 | 16,06 | 3,08% | 636.303,00 |
| 06.02.2026 | 15,08 | 15,75 | 15,07 | 15,58 | 4,63% | 638.860,00 |
| 05.02.2026 | 14,76 | 15,19 | 14,60 | 14,89 | -0,60% | 695.859,00 |
| 04.02.2026 | 15,58 | 15,61 | 14,63 | 14,98 | -3,10% | 720.294,00 |
| 03.02.2026 | 15,13 | 15,74 | 15,09 | 15,46 | 2,25% | 591.325,00 |
| 02.02.2026 | 14,94 | 15,30 | 14,82 | 15,12 | 0,93% | 778.774,00 |
| 30.01.2026 | 15,07 | 15,21 | 14,71 | 14,98 | -1,90% | 658.713,00 |
| 29.01.2026 | 15,34 | 15,52 | 14,83 | 15,27 | -0,33% | 644.698,00 |
| 28.01.2026 | 15,25 | 15,47 | 14,90 | 15,32 | 0,79% | 1.043.604,00 |
| 27.01.2026 | 14,89 | 15,24 | 14,80 | 15,20 | 2,08% | 657.601,00 |
| 26.01.2026 | 15,37 | 15,39 | 14,77 | 14,89 | -3,37% | 817.349,00 |
| 23.01.2026 | 15,63 | 15,83 | 15,38 | 15,41 | -2,16% | 984.506,00 |
| 22.01.2026 | 16,34 | 16,72 | 15,70 | 15,75 | 6,42% | 2.051.162,00 |
| 21.01.2026 | 14,82 | 14,84 | 14,35 | 14,80 | 1,30% | 699.380,00 |
| 20.01.2026 | 14,75 | 14,96 | 14,52 | 14,61 | -2,27% | 1.041.151,00 |
| 16.01.2026 | 15,45 | 15,53 | 14,87 | 14,95 | -3,17% | 1.771.186,00 |
| 15.01.2026 | 13,69 | 15,83 | 13,66 | 15,44 | 12,70% | 4.947.460,00 |
| 14.01.2026 | 13,76 | 13,82 | 13,39 | 13,70 | -0,36% | 349.668,00 |
| 13.01.2026 | 13,66 | 13,77 | 13,51 | 13,75 | 1,33% | 312.606,00 |
| 12.01.2026 | 13,23 | 13,64 | 13,19 | 13,57 | 1,95% | 528.415,00 |
| 09.01.2026 | 13,10 | 13,34 | 13,05 | 13,31 | 1,60% | 442.661,00 |
| 08.01.2026 | 13,08 | 13,26 | 12,98 | 13,10 | -0,23% | 453.077,00 |
| 07.01.2026 | 13,40 | 13,43 | 13,06 | 13,13 | -2,01% | 372.417,00 |
| 06.01.2026 | 13,61 | 13,65 | 13,13 | 13,40 | -1,98% | 856.948,00 |
| 05.01.2026 | 13,27 | 13,80 | 13,27 | 13,67 | 3,09% | 587.244,00 |