10,425$
-6,75%
Echtzeit-Aktienkurs Great Lakes Dredge & Dock Corp
Bid:
Ask:
Aktienkurse zur Great Lakes Dredge & Dock Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 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 |
| 07.05.2025 | 9,97 | 10,15 | 9,85 | 9,88 | -1,20% | 1.033.880,00 |
| 06.05.2025 | 10,74 | 10,74 | 9,97 | 10,00 | 4,82% | 1.390.264,00 |
| 05.05.2025 | 9,56 | 9,72 | 9,53 | 9,54 | -0,83% | 459.471,00 |
| 02.05.2025 | 9,47 | 9,75 | 9,47 | 9,62 | 2,12% | 512.523,00 |
| 01.05.2025 | 9,14 | 9,57 | 9,14 | 9,42 | 3,69% | 877.599,00 |
| 30.04.2025 | 9,08 | 9,13 | 8,88 | 9,09 | -0,60% | 583.047,00 |
| 29.04.2025 | 9,04 | 9,16 | 8,99 | 9,14 | 1,11% | 438.648,00 |
| 28.04.2025 | 9,14 | 9,21 | 8,92 | 9,04 | -1,31% | 611.119,00 |
| 25.04.2025 | 8,95 | 9,18 | 8,95 | 9,16 | 1,10% | 209.195,00 |
| 24.04.2025 | 8,83 | 9,10 | 8,80 | 9,06 | 2,32% | 339.158,00 |
| 23.04.2025 | 8,87 | 9,02 | 8,81 | 8,86 | 2,97% | 456.568,00 |
| 22.04.2025 | 8,64 | 8,76 | 8,49 | 8,60 | 0,58% | 342.731,00 |
| 21.04.2025 | 8,66 | 8,69 | 8,44 | 8,55 | -2,95% | 357.985,00 |
| 17.04.2025 | 8,73 | 8,94 | 8,61 | 8,81 | 1,03% | 347.813,00 |
| 16.04.2025 | 8,92 | 9,08 | 8,34 | 8,72 | -3,00% | 910.522,00 |
| 15.04.2025 | 8,90 | 9,13 | 8,80 | 8,99 | 0,78% | 375.690,00 |
| 14.04.2025 | 9,01 | 9,01 | 8,77 | 8,92 | 0,45% | 280.482,00 |
| 11.04.2025 | 8,70 | 8,94 | 8,61 | 8,88 | 2,01% | 361.869,00 |
| 10.04.2025 | 8,52 | 8,82 | 8,42 | 8,71 | -1,25% | 379.782,00 |
| 09.04.2025 | 7,99 | 9,03 | 7,99 | 8,82 | 9,57% | 490.029,00 |
| 08.04.2025 | 8,36 | 8,47 | 7,92 | 8,05 | -0,92% | 539.326,00 |
| 07.04.2025 | 7,62 | 8,42 | 7,51 | 8,12 | 0,62% | 529.314,00 |
| 04.04.2025 | 8,16 | 8,35 | 7,88 | 8,07 | -5,89% | 621.418,00 |
| 03.04.2025 | 8,57 | 8,77 | 8,49 | 8,58 | -5,35% | 362.658,00 |
| 02.04.2025 | 8,72 | 9,10 | 8,68 | 9,06 | 1,68% | 214.954,00 |
| 01.04.2025 | 8,66 | 8,94 | 8,63 | 8,91 | 2,41% | 356.367,00 |
| 31.03.2025 | 8,70 | 8,77 | 8,51 | 8,70 | -1,58% | 384.100,00 |
| 28.03.2025 | 8,98 | 8,98 | 8,83 | 8,84 | -1,67% | 533.091,00 |
| 27.03.2025 | 8,94 | 9,07 | 8,87 | 8,99 | 0,22% | 236.583,00 |
| 26.03.2025 | 9,19 | 9,19 | 8,92 | 8,97 | -2,39% | 358.765,00 |
| 25.03.2025 | 9,18 | 9,26 | 9,08 | 9,19 | -0,33% | 363.380,00 |
| 24.03.2025 | 9,23 | 9,36 | 9,13 | 9,22 | 1,21% | 313.872,00 |
| 21.03.2025 | 9,14 | 9,31 | 8,78 | 9,11 | -2,36% | 1.312.070,00 |
| 20.03.2025 | 9,17 | 9,43 | 9,16 | 9,33 | 0,97% | 380.413,00 |
| 19.03.2025 | 8,92 | 9,27 | 8,89 | 9,24 | 3,70% | 463.758,00 |
| 18.03.2025 | 8,64 | 8,93 | 8,58 | 8,91 | 2,41% | 501.932,00 |
| 17.03.2025 | 8,59 | 8,77 | 8,54 | 8,70 | 0,58% | 552.440,00 |
| 14.03.2025 | 8,24 | 8,70 | 8,16 | 8,65 | 10,33% | 637.050,00 |
| 13.03.2025 | 7,91 | 7,99 | 7,75 | 7,84 | -1,01% | 251.163,00 |
| 12.03.2025 | 7,87 | 7,99 | 7,69 | 7,92 | 1,67% | 357.057,00 |
| 11.03.2025 | 7,72 | 7,90 | 7,61 | 7,79 | 1,56% | 430.006,00 |
| 10.03.2025 | 7,78 | 7,88 | 7,58 | 7,67 | -3,16% | 419.493,00 |
| 07.03.2025 | 7,96 | 8,08 | 7,80 | 7,92 | -0,75% | 345.140,00 |
| 06.03.2025 | 7,94 | 8,08 | 7,86 | 7,98 | -0,25% | 273.802,00 |
| 05.03.2025 | 7,85 | 8,04 | 7,82 | 8,00 | 1,91% | 389.733,00 |
| 04.03.2025 | 7,80 | 8,02 | 7,69 | 7,85 | -1,51% | 380.016,00 |
| 03.03.2025 | 8,54 | 8,57 | 7,95 | 7,97 | -6,12% | 396.170,00 |
| 28.02.2025 | 8,08 | 8,57 | 8,08 | 8,49 | 5,07% | 648.264,00 |
| 27.02.2025 | 8,47 | 8,49 | 8,02 | 8,08 | -5,61% | 816.360,00 |
| 26.02.2025 | 8,39 | 8,60 | 8,33 | 8,56 | 3,01% | 338.416,00 |
| 25.02.2025 | 8,23 | 8,40 | 8,10 | 8,31 | 1,34% | 568.767,00 |
| 24.02.2025 | 8,51 | 8,65 | 8,19 | 8,20 | -2,61% | 639.650,00 |
| 21.02.2025 | 8,83 | 8,97 | 8,33 | 8,42 | -3,11% | 681.508,00 |
| 20.02.2025 | 8,48 | 8,80 | 8,20 | 8,69 | 1,88% | 708.439,00 |
| 19.02.2025 | 8,85 | 9,03 | 8,30 | 8,53 | -5,01% | 1.078.155,00 |
| 18.02.2025 | 11,11 | 11,35 | 8,92 | 8,98 | -18,36% | 1.922.806,00 |
| 14.02.2025 | 11,18 | 11,21 | 10,91 | 11,00 | -1,08% | 320.291,00 |
| 13.02.2025 | 11,35 | 11,37 | 10,98 | 11,12 | -0,89% | 244.725,00 |
| 12.02.2025 | 11,14 | 11,30 | 11,09 | 11,22 | -1,84% | 334.081,00 |
| 11.02.2025 | 11,57 | 11,72 | 11,33 | 11,43 | -2,72% | 320.236,00 |
| 10.02.2025 | 11,50 | 11,80 | 11,45 | 11,75 | 2,98% | 392.308,00 |
| 07.02.2025 | 11,50 | 11,59 | 11,37 | 11,41 | -0,44% | 391.697,00 |
| 06.02.2025 | 11,30 | 11,53 | 11,23 | 11,46 | 1,69% | 445.008,00 |
| 05.02.2025 | 10,98 | 11,30 | 10,98 | 11,27 | 2,64% | 352.708,00 |
| 04.02.2025 | 10,75 | 11,00 | 10,72 | 10,98 | 1,48% | 237.550,00 |
| 03.02.2025 | 10,85 | 10,96 | 10,68 | 10,82 | -1,55% | 255.489,00 |
| 31.01.2025 | 11,14 | 11,14 | 10,88 | 10,99 | -1,43% | 282.228,00 |
| 30.01.2025 | 11,09 | 11,21 | 11,03 | 11,15 | 1,55% | 259.826,00 |
| 29.01.2025 | 10,76 | 11,05 | 10,76 | 10,98 | 2,04% | 216.164,00 |
| 28.01.2025 | 11,20 | 11,21 | 10,75 | 10,76 | -3,50% | 395.177,00 |
| 27.01.2025 | 11,64 | 11,75 | 11,12 | 11,15 | -5,27% | 446.390,00 |
| 24.01.2025 | 12,01 | 12,02 | 11,70 | 11,77 | -2,49% | 305.118,00 |
| 23.01.2025 | 12,13 | 12,19 | 12,00 | 12,07 | -0,82% | 238.336,00 |
| 22.01.2025 | 12,44 | 12,50 | 12,14 | 12,17 | -2,17% | 378.585,00 |
| 21.01.2025 | 12,24 | 12,54 | 12,14 | 12,44 | 3,49% | 608.608,00 |
| 17.01.2025 | 12,10 | 12,24 | 11,91 | 12,02 | 0,00% | 650.701,00 |
| 16.01.2025 | 11,83 | 12,03 | 11,79 | 12,02 | 2,12% | 347.260,00 |
| 15.01.2025 | 11,91 | 12,01 | 11,64 | 11,77 | 0,86% | 321.553,00 |
| 14.01.2025 | 11,27 | 11,68 | 11,27 | 11,67 | 3,92% | 293.626,00 |
| 13.01.2025 | 11,00 | 11,25 | 10,95 | 11,23 | 1,35% | 318.116,00 |
| 10.01.2025 | 11,17 | 11,17 | 10,94 | 11,08 | -2,55% | 336.408,00 |
| 08.01.2025 | 11,28 | 11,41 | 11,10 | 11,37 | 0,00% | 336.744,00 |
| 07.01.2025 | 11,64 | 11,64 | 11,15 | 11,37 | -2,15% | 330.564,00 |
| 06.01.2025 | 11,84 | 11,88 | 11,60 | 11,62 | -1,27% | 365.923,00 |