12,420$
-0,40%
Echtzeit-Aktienkurs Great Lakes Dredge & Dock Corp
Bid:
Ask:
Aktienkurse zur Great Lakes Dredge & Dock Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 12,49 | 12,58 | 12,38 | 12,43 | -0,32% | 13.300,00 |
| 03.12.2024 | 12,48 | 12,52 | 12,30 | 12,47 | -0,40% | 353.833,00 |
| 02.12.2024 | 12,59 | 12,74 | 12,49 | 12,52 | -0,87% | 263.456,00 |
| 29.11.2024 | 12,58 | 12,71 | 12,55 | 12,63 | 0,92% | 193.937,00 |
| 27.11.2024 | 12,53 | 12,61 | 12,42 | 12,52 | -0,08% | 250.415,00 |
| 26.11.2024 | 12,42 | 12,69 | 12,35 | 12,53 | 0,36% | 435.471,00 |
| 25.11.2024 | 12,50 | 12,61 | 12,30 | 12,48 | 1,22% | 920.008,00 |
| 22.11.2024 | 12,25 | 12,52 | 12,23 | 12,33 | 0,00% | 518.089,00 |
| 21.11.2024 | 12,27 | 12,40 | 11,98 | 12,33 | 0,90% | 121.327,00 |
| 20.11.2024 | 12,31 | 12,35 | 11,97 | 12,22 | -0,73% | 243.427,00 |
| 19.11.2024 | 11,92 | 12,36 | 11,86 | 12,31 | 2,07% | 450.757,00 |
| 18.11.2024 | 11,94 | 12,12 | 11,87 | 12,06 | 1,05% | 322.001,00 |
| 15.11.2024 | 12,20 | 12,20 | 11,79 | 11,94 | -1,61% | 381.804,00 |
| 14.11.2024 | 12,13 | 12,21 | 11,85 | 12,13 | 0,75% | 481.576,00 |
| 13.11.2024 | 12,51 | 12,57 | 12,03 | 12,04 | -3,91% | 390.643,00 |
| 12.11.2024 | 12,61 | 12,76 | 12,35 | 12,53 | -0,56% | 411.969,00 |
| 11.11.2024 | 12,76 | 12,83 | 12,46 | 12,60 | -0,71% | 517.589,00 |
| 08.11.2024 | 12,46 | 12,80 | 12,38 | 12,69 | 2,50% | 443.827,00 |
| 07.11.2024 | 12,46 | 12,56 | 12,27 | 12,38 | -0,64% | 464.625,00 |
| 06.11.2024 | 12,00 | 12,59 | 11,82 | 12,46 | 7,32% | 994.682,00 |
| 05.11.2024 | 11,00 | 11,67 | 10,25 | 11,61 | 0,09% | 770.307,00 |
| 04.11.2024 | 11,59 | 12,03 | 11,53 | 11,60 | -0,77% | 424.556,00 |
| 01.11.2024 | 11,44 | 11,70 | 11,44 | 11,69 | 2,19% | 301.026,00 |
| 31.10.2024 | 11,47 | 11,60 | 11,07 | 11,44 | -0,26% | 450.622,00 |
| 30.10.2024 | 11,57 | 11,70 | 11,46 | 11,47 | -1,55% | 329.448,00 |
| 29.10.2024 | 11,41 | 11,71 | 11,37 | 11,65 | 1,13% | 216.227,00 |
| 28.10.2024 | 11,79 | 11,90 | 11,52 | 11,52 | -1,62% | 278.817,00 |
| 25.10.2024 | 11,83 | 11,90 | 11,63 | 11,71 | -0,26% | 244.914,00 |
| 24.10.2024 | 11,91 | 12,03 | 11,64 | 11,74 | -1,34% | 254.038,00 |
| 23.10.2024 | 12,12 | 12,31 | 11,74 | 11,90 | -2,94% | 406.052,00 |
| 22.10.2024 | 12,12 | 12,27 | 12,02 | 12,26 | 1,16% | 309.394,00 |
| 21.10.2024 | 12,07 | 12,24 | 12,00 | 12,12 | 0,12% | 449.942,00 |
| 18.10.2024 | 11,99 | 12,19 | 11,88 | 12,11 | 0,79% | 318.725,00 |
| 17.10.2024 | 12,07 | 12,09 | 11,83 | 12,01 | 0,33% | 367.039,00 |
| 16.10.2024 | 11,68 | 11,98 | 11,56 | 11,97 | 3,82% | 336.165,00 |
| 15.10.2024 | 11,43 | 11,74 | 11,36 | 11,53 | 0,61% | 270.642,00 |
| 14.10.2024 | 11,79 | 11,79 | 11,39 | 11,46 | -2,47% | 283.432,00 |
| 11.10.2024 | 11,54 | 11,78 | 11,53 | 11,75 | 1,64% | 216.407,00 |
| 10.10.2024 | 11,50 | 11,73 | 11,40 | 11,56 | -0,52% | 231.844,00 |
| 09.10.2024 | 11,63 | 11,81 | 11,50 | 11,62 | -0,09% | 215.554,00 |
| 08.10.2024 | 11,52 | 11,70 | 11,40 | 11,63 | 0,35% | 232.889,00 |
| 07.10.2024 | 11,62 | 11,98 | 11,56 | 11,59 | -0,94% | 394.682,00 |
| 04.10.2024 | 11,42 | 11,77 | 11,35 | 11,70 | 3,72% | 499.110,00 |
| 03.10.2024 | 11,24 | 11,35 | 11,04 | 11,28 | -0,53% | 412.298,00 |
| 02.10.2024 | 10,84 | 11,78 | 10,81 | 11,34 | 5,78% | 1.000.466,00 |
| 01.10.2024 | 10,50 | 10,73 | 10,25 | 10,72 | 1,90% | 432.571,00 |
| 30.09.2024 | 10,40 | 10,58 | 10,22 | 10,52 | 0,48% | 396.521,00 |
| 27.09.2024 | 10,63 | 10,74 | 10,42 | 10,47 | -0,95% | 208.924,00 |
| 26.09.2024 | 10,63 | 10,71 | 10,48 | 10,57 | 0,76% | 188.368,00 |
| 25.09.2024 | 10,77 | 10,83 | 10,21 | 10,49 | -2,69% | 448.311,00 |
| 24.09.2024 | 10,80 | 10,91 | 10,68 | 10,78 | 0,75% | 228.105,00 |
| 23.09.2024 | 10,70 | 10,93 | 10,67 | 10,70 | 2,39% | 420.962,00 |
| 20.09.2024 | 10,21 | 10,78 | 10,21 | 10,45 | 1,16% | 1.410.277,00 |
| 19.09.2024 | 10,04 | 10,37 | 9,87 | 10,33 | 5,52% | 345.594,00 |
| 18.09.2024 | 9,66 | 9,80 | 9,45 | 9,79 | 1,45% | 513.167,00 |
| 17.09.2024 | 9,87 | 9,97 | 9,52 | 9,65 | -1,53% | 346.081,00 |
| 16.09.2024 | 9,87 | 9,97 | 9,69 | 9,80 | -0,41% | 317.378,00 |
| 13.09.2024 | 9,67 | 10,11 | 9,60 | 9,84 | 2,82% | 829.803,00 |
| 12.09.2024 | 9,52 | 9,77 | 9,45 | 9,57 | 1,32% | 638.379,00 |
| 11.09.2024 | 9,40 | 9,52 | 9,19 | 9,45 | 0,59% | 183.026,00 |
| 10.09.2024 | 9,31 | 9,41 | 9,10 | 9,39 | 0,91% | 286.295,00 |
| 09.09.2024 | 9,00 | 9,32 | 8,96 | 9,31 | 3,39% | 290.494,00 |
| 06.09.2024 | 9,17 | 9,25 | 8,89 | 9,00 | -1,85% | 404.534,00 |
| 05.09.2024 | 9,36 | 9,36 | 9,05 | 9,17 | -1,93% | 342.314,00 |
| 04.09.2024 | 9,40 | 9,59 | 9,27 | 9,35 | -1,06% | 356.584,00 |
| 03.09.2024 | 9,80 | 9,82 | 9,12 | 9,45 | -5,03% | 756.928,00 |
| 30.08.2024 | 9,95 | 10,09 | 9,86 | 9,95 | 1,43% | 667.577,00 |
| 29.08.2024 | 10,00 | 10,35 | 9,79 | 9,81 | -1,41% | 1.777.495,00 |
| 28.08.2024 | 10,04 | 10,15 | 9,67 | 9,95 | -1,78% | 1.037.575,00 |
| 27.08.2024 | 9,93 | 10,55 | 9,85 | 10,13 | 3,05% | 1.414.639,00 |
| 26.08.2024 | 9,27 | 9,84 | 9,09 | 9,83 | 8,38% | 989.341,00 |
| 23.08.2024 | 8,84 | 9,19 | 8,77 | 9,07 | 3,54% | 418.081,00 |
| 22.08.2024 | 8,81 | 8,87 | 8,71 | 8,76 | -1,02% | 169.885,00 |
| 21.08.2024 | 8,85 | 8,90 | 8,74 | 8,85 | 0,80% | 184.802,00 |
| 20.08.2024 | 9,04 | 9,20 | 8,69 | 8,78 | -3,62% | 285.277,00 |
| 19.08.2024 | 9,08 | 9,12 | 8,97 | 9,11 | -0,11% | 395.607,00 |
| 16.08.2024 | 9,04 | 9,23 | 8,98 | 9,12 | 0,77% | 572.930,00 |
| 15.08.2024 | 9,07 | 9,18 | 8,92 | 9,05 | 1,69% | 427.365,00 |
| 14.08.2024 | 9,01 | 9,06 | 8,84 | 8,90 | -0,67% | 235.260,00 |
| 13.08.2024 | 8,87 | 9,00 | 8,71 | 8,96 | 1,47% | 374.460,00 |
| 12.08.2024 | 8,78 | 8,86 | 8,68 | 8,83 | 1,15% | 370.876,00 |
| 09.08.2024 | 8,93 | 9,03 | 8,68 | 8,73 | -2,02% | 382.485,00 |
| 08.08.2024 | 8,71 | 8,92 | 8,58 | 8,91 | 4,09% | 302.234,00 |
| 07.08.2024 | 8,63 | 8,75 | 8,45 | 8,56 | 0,00% | 543.718,00 |
| 06.08.2024 | 8,84 | 8,98 | 8,03 | 8,56 | 5,68% | 604.564,00 |
| 05.08.2024 | 7,94 | 8,22 | 7,76 | 8,10 | -4,59% | 588.027,00 |
| 02.08.2024 | 8,78 | 8,78 | 8,43 | 8,49 | -5,82% | 498.400,00 |
| 01.08.2024 | 9,46 | 9,48 | 8,88 | 9,02 | -4,40% | 400.358,00 |
| 31.07.2024 | 9,23 | 9,59 | 9,18 | 9,43 | 3,51% | 329.314,00 |
| 30.07.2024 | 9,23 | 9,39 | 9,02 | 9,11 | -0,98% | 216.358,00 |
| 29.07.2024 | 9,52 | 9,60 | 9,15 | 9,20 | -2,75% | 319.728,00 |
| 26.07.2024 | 9,63 | 9,63 | 9,39 | 9,46 | 0,21% | 559.208,00 |
| 25.07.2024 | 9,48 | 9,66 | 9,38 | 9,44 | 0,32% | 265.280,00 |
| 24.07.2024 | 9,72 | 9,93 | 9,38 | 9,41 | -3,78% | 300.836,00 |
| 23.07.2024 | 9,49 | 9,86 | 9,41 | 9,78 | 3,16% | 448.801,00 |
| 22.07.2024 | 9,35 | 9,50 | 9,21 | 9,48 | 1,50% | 559.271,00 |
| 19.07.2024 | 9,10 | 9,48 | 8,89 | 9,34 | 2,98% | 1.581.228,00 |
| 18.07.2024 | 9,13 | 9,30 | 8,98 | 9,07 | -1,52% | 256.528,00 |
| 17.07.2024 | 9,25 | 9,49 | 9,17 | 9,21 | -1,29% | 354.208,00 |
| 16.07.2024 | 9,01 | 9,36 | 8,95 | 9,33 | 4,83% | 466.483,00 |