11,990$
0,59%
Echtzeit-Aktienkurs Great Lakes Dredge & Dock Corp
Bid:
Ask:
Aktienkurse zur Great Lakes Dredge & Dock Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 11,87 | 12,00 | 11,80 | 11,99 | 0,59% | 435.891,00 |
| 29.09.2025 | 11,86 | 11,98 | 11,78 | 11,92 | 1,19% | 401.979,00 |
| 26.09.2025 | 11,87 | 11,87 | 11,71 | 11,78 | 0,17% | 263.495,00 |
| 25.09.2025 | 11,97 | 11,97 | 11,67 | 11,76 | -2,57% | 295.760,00 |
| 24.09.2025 | 12,10 | 12,23 | 12,01 | 12,07 | -0,25% | 494.893,00 |
| 23.09.2025 | 12,27 | 12,56 | 12,07 | 12,10 | -1,31% | 701.100,00 |
| 22.09.2025 | 12,10 | 12,27 | 11,95 | 12,26 | 1,24% | 587.903,00 |
| 19.09.2025 | 12,34 | 12,43 | 12,05 | 12,11 | -1,30% | 1.005.156,00 |
| 18.09.2025 | 12,04 | 12,52 | 11,98 | 12,27 | 2,59% | 747.102,00 |
| 17.09.2025 | 12,20 | 12,30 | 11,94 | 11,96 | -1,48% | 491.892,00 |
| 16.09.2025 | 12,26 | 12,28 | 12,10 | 12,14 | -0,74% | 350.830,00 |
| 15.09.2025 | 12,15 | 12,32 | 12,10 | 12,23 | 1,24% | 451.296,00 |
| 12.09.2025 | 12,19 | 12,24 | 12,05 | 12,08 | -1,55% | 310.326,00 |
| 11.09.2025 | 11,98 | 12,29 | 11,94 | 12,27 | 2,42% | 456.349,00 |
| 10.09.2025 | 11,82 | 12,02 | 11,79 | 11,98 | 1,61% | 304.840,00 |
| 09.09.2025 | 11,64 | 11,88 | 11,60 | 11,79 | 1,11% | 333.773,00 |
| 08.09.2025 | 11,77 | 11,99 | 11,64 | 11,66 | -0,60% | 267.268,00 |
| 05.09.2025 | 11,75 | 11,75 | 11,50 | 11,73 | 0,51% | 275.400,00 |
| 04.09.2025 | 11,65 | 11,78 | 11,58 | 11,67 | 0,69% | 333.741,00 |
| 03.09.2025 | 11,60 | 11,68 | 11,48 | 11,59 | -0,26% | 398.184,00 |
| 02.09.2025 | 11,58 | 11,80 | 11,47 | 11,62 | -0,34% | 514.501,00 |
| 29.08.2025 | 11,94 | 11,94 | 11,61 | 11,66 | -2,35% | 279.012,00 |
| 28.08.2025 | 11,90 | 12,06 | 11,83 | 11,94 | 0,51% | 403.209,00 |
| 27.08.2025 | 11,94 | 12,10 | 11,87 | 11,88 | -0,67% | 269.811,00 |
| 26.08.2025 | 11,76 | 11,99 | 11,71 | 11,96 | 1,61% | 254.966,00 |
| 25.08.2025 | 11,92 | 12,03 | 11,77 | 11,77 | -1,26% | 255.244,00 |
| 22.08.2025 | 11,63 | 11,98 | 11,58 | 11,92 | 3,74% | 420.890,00 |
| 21.08.2025 | 11,47 | 11,52 | 11,39 | 11,49 | 0,35% | 245.952,00 |
| 20.08.2025 | 11,44 | 11,51 | 11,16 | 11,45 | 0,70% | 386.487,00 |
| 19.08.2025 | 11,56 | 11,60 | 11,32 | 11,37 | -1,81% | 300.601,00 |
| 18.08.2025 | 11,37 | 11,73 | 11,37 | 11,58 | 2,03% | 350.133,00 |
| 15.08.2025 | 11,43 | 11,44 | 11,16 | 11,35 | -0,18% | 659.861,00 |
| 14.08.2025 | 11,61 | 11,67 | 11,36 | 11,37 | -2,74% | 461.891,00 |
| 13.08.2025 | 11,52 | 11,70 | 11,40 | 11,69 | 2,63% | 620.508,00 |
| 12.08.2025 | 11,54 | 11,59 | 11,35 | 11,39 | -0,78% | 436.439,00 |
| 11.08.2025 | 11,61 | 11,68 | 11,36 | 11,48 | -0,86% | 400.236,00 |
| 08.08.2025 | 11,34 | 11,59 | 11,28 | 11,58 | 2,66% | 403.642,00 |
| 07.08.2025 | 11,24 | 11,44 | 11,20 | 11,28 | 1,90% | 344.889,00 |
| 06.08.2025 | 11,51 | 11,51 | 10,95 | 11,07 | -3,32% | 503.825,00 |
| 05.08.2025 | 11,42 | 11,90 | 11,17 | 11,45 | 7,71% | 856.242,00 |
| 04.08.2025 | 10,67 | 10,80 | 10,46 | 10,63 | 0,95% | 533.424,00 |
| 01.08.2025 | 10,86 | 10,86 | 10,37 | 10,53 | -4,84% | 549.697,00 |
| 31.07.2025 | 11,17 | 11,35 | 11,01 | 11,07 | -1,56% | 458.864,00 |
| 30.07.2025 | 11,40 | 11,51 | 11,19 | 11,24 | -1,32% | 400.059,00 |
| 29.07.2025 | 11,55 | 11,60 | 11,36 | 11,39 | -0,26% | 262.006,00 |
| 28.07.2025 | 11,61 | 11,64 | 11,37 | 11,42 | -1,13% | 295.139,00 |
| 25.07.2025 | 11,39 | 11,65 | 11,34 | 11,55 | 1,49% | 319.703,00 |
| 24.07.2025 | 11,31 | 11,48 | 11,28 | 11,38 | -0,18% | 315.882,00 |
| 23.07.2025 | 11,19 | 11,41 | 11,19 | 11,40 | 1,88% | 305.742,00 |
| 22.07.2025 | 11,25 | 11,31 | 10,94 | 11,19 | -0,53% | 422.307,00 |
| 21.07.2025 | 11,20 | 11,27 | 11,04 | 11,25 | 0,81% | 372.491,00 |
| 18.07.2025 | 11,48 | 11,52 | 11,12 | 11,16 | -1,76% | 409.112,00 |
| 17.07.2025 | 11,22 | 11,59 | 11,15 | 11,36 | 1,70% | 514.265,00 |
| 16.07.2025 | 10,93 | 11,22 | 10,84 | 11,17 | 2,29% | 346.164,00 |
| 15.07.2025 | 11,05 | 11,07 | 10,88 | 10,92 | -1,00% | 321.969,00 |
| 14.07.2025 | 11,03 | 11,13 | 10,96 | 11,03 | -0,36% | 380.199,00 |
| 11.07.2025 | 11,14 | 11,24 | 11,03 | 11,07 | -1,07% | 289.180,00 |
| 10.07.2025 | 11,13 | 11,27 | 11,03 | 11,19 | 0,54% | 437.051,00 |
| 09.07.2025 | 11,37 | 11,41 | 11,02 | 11,13 | -1,24% | 389.180,00 |
| 08.07.2025 | 11,84 | 11,86 | 11,24 | 11,27 | -4,81% | 612.876,00 |
| 07.07.2025 | 12,00 | 12,15 | 11,81 | 11,84 | -1,82% | 403.206,00 |
| 03.07.2025 | 12,00 | 12,10 | 11,92 | 12,06 | 0,84% | 283.161,00 |
| 02.07.2025 | 11,88 | 11,99 | 11,82 | 11,96 | 1,18% | 426.891,00 |
| 01.07.2025 | 12,15 | 12,16 | 11,77 | 11,82 | -3,04% | 573.184,00 |
| 30.06.2025 | 12,25 | 12,46 | 12,18 | 12,19 | -0,33% | 599.140,00 |
| 27.06.2025 | 12,05 | 12,26 | 12,01 | 12,23 | 1,75% | 1.033.553,00 |
| 26.06.2025 | 12,10 | 12,13 | 11,93 | 12,02 | -0,17% | 303.446,00 |
| 25.06.2025 | 12,35 | 12,44 | 12,02 | 12,04 | -2,51% | 511.843,00 |
| 24.06.2025 | 12,26 | 12,41 | 12,19 | 12,35 | 1,65% | 499.784,00 |
| 23.06.2025 | 11,68 | 12,19 | 11,64 | 12,15 | 3,76% | 705.320,00 |
| 20.06.2025 | 11,92 | 11,92 | 11,56 | 11,71 | -0,93% | 1.174.686,00 |
| 18.06.2025 | 11,64 | 11,87 | 11,59 | 11,82 | 1,98% | 587.537,00 |
| 17.06.2025 | 11,71 | 11,75 | 11,58 | 11,59 | -1,45% | 346.840,00 |
| 16.06.2025 | 11,57 | 11,76 | 11,54 | 11,76 | 2,53% | 488.934,00 |
| 13.06.2025 | 11,41 | 11,63 | 11,41 | 11,47 | -1,46% | 354.075,00 |
| 12.06.2025 | 11,54 | 11,67 | 11,47 | 11,64 | 0,52% | 370.218,00 |
| 11.06.2025 | 11,44 | 11,68 | 11,36 | 11,58 | 1,58% | 352.597,00 |
| 10.06.2025 | 11,50 | 11,52 | 11,28 | 11,40 | -0,70% | 454.490,00 |
| 09.06.2025 | 11,76 | 11,83 | 11,48 | 11,48 | -2,05% | 453.358,00 |
| 06.06.2025 | 11,65 | 11,74 | 11,50 | 11,72 | 1,74% | 394.242,00 |
| 05.06.2025 | 11,54 | 11,57 | 11,23 | 11,52 | -0,43% | 470.959,00 |
| 04.06.2025 | 11,57 | 11,61 | 11,49 | 11,57 | -0,43% | 409.557,00 |
| 03.06.2025 | 11,33 | 11,70 | 11,27 | 11,62 | 2,47% | 645.356,00 |
| 02.06.2025 | 11,27 | 11,35 | 11,13 | 11,34 | 1,43% | 459.138,00 |
| 30.05.2025 | 11,30 | 11,30 | 11,07 | 11,18 | -0,97% | 613.163,00 |
| 29.05.2025 | 11,19 | 11,31 | 11,08 | 11,29 | 1,62% | 498.296,00 |
| 28.05.2025 | 11,27 | 11,31 | 11,10 | 11,11 | -1,38% | 436.805,00 |
| 27.05.2025 | 11,07 | 11,33 | 10,89 | 11,27 | 3,06% | 731.574,00 |
| 23.05.2025 | 10,56 | 11,02 | 10,50 | 10,93 | 2,25% | 546.427,00 |
| 22.05.2025 | 10,77 | 10,84 | 10,64 | 10,69 | -1,57% | 465.202,00 |
| 21.05.2025 | 10,88 | 11,08 | 10,83 | 10,86 | -1,63% | 450.937,00 |
| 20.05.2025 | 11,02 | 11,11 | 10,96 | 11,04 | 0,45% | 546.453,00 |
| 19.05.2025 | 11,10 | 11,14 | 10,93 | 10,99 | -1,87% | 497.422,00 |
| 16.05.2025 | 11,29 | 11,34 | 11,15 | 11,20 | -0,97% | 483.018,00 |
| 15.05.2025 | 11,24 | 11,48 | 11,14 | 11,31 | 0,80% | 568.880,00 |
| 14.05.2025 | 11,43 | 11,48 | 11,22 | 11,22 | -1,75% | 614.220,00 |
| 13.05.2025 | 11,13 | 11,55 | 11,13 | 11,42 | 2,61% | 772.244,00 |
| 12.05.2025 | 11,25 | 11,39 | 11,01 | 11,13 | 4,02% | 782.666,00 |
| 09.05.2025 | 10,69 | 10,85 | 10,54 | 10,70 | 1,13% | 893.520,00 |
| 08.05.2025 | 10,07 | 10,74 | 9,96 | 10,58 | 7,09% | 1.295.941,00 |