16,950$
Echtzeit-Aktienkurs Great Lakes Dredge & Dock Corp
Bid:
Ask:
Aktienkurse zur Great Lakes Dredge & Dock Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 16,98 | 16,98 | 16,95 | 16,95 | 0,00% | 165.367,00 |
| 19.03.2026 | 16,94 | 16,98 | 16,93 | 16,95 | 0,12% | 1.397.156,00 |
| 18.03.2026 | 16,96 | 16,98 | 16,93 | 16,93 | -0,12% | 1.466.389,00 |
| 17.03.2026 | 16,93 | 16,96 | 16,93 | 16,95 | 0,12% | 1.279.798,00 |
| 16.03.2026 | 16,94 | 16,95 | 16,92 | 16,93 | 0,06% | 2.737.442,00 |
| 13.03.2026 | 16,96 | 16,96 | 16,92 | 16,92 | -0,18% | 3.177.598,00 |
| 12.03.2026 | 16,93 | 16,95 | 16,93 | 16,95 | 0,00% | 1.170.304,00 |
| 11.03.2026 | 16,94 | 16,95 | 16,93 | 16,95 | 0,06% | 871.959,00 |
| 10.03.2026 | 16,95 | 16,96 | 16,92 | 16,94 | -0,06% | 1.843.358,00 |
| 09.03.2026 | 16,92 | 16,97 | 16,92 | 16,95 | 0,06% | 2.267.294,00 |
| 06.03.2026 | 16,93 | 16,95 | 16,92 | 16,94 | 0,06% | 2.839.563,00 |
| 05.03.2026 | 16,95 | 16,97 | 16,93 | 16,93 | -0,12% | 1.650.546,00 |
| 04.03.2026 | 16,97 | 16,98 | 16,95 | 16,95 | -0,18% | 1.676.546,00 |
| 03.03.2026 | 16,91 | 16,98 | 16,91 | 16,98 | 0,41% | 2.502.662,00 |
| 02.03.2026 | 16,93 | 16,98 | 16,91 | 16,91 | -0,24% | 1.543.867,00 |
| 27.02.2026 | 16,91 | 16,96 | 16,90 | 16,95 | 0,24% | 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 |
| 02.01.2026 | 13,25 | 13,27 | 13,05 | 13,26 | 1,07% | 560.309,00 |
| 31.12.2025 | 13,22 | 13,23 | 13,05 | 13,12 | -0,61% | 243.980,00 |
| 30.12.2025 | 13,20 | 13,26 | 13,06 | 13,20 | 0,46% | 290.524,00 |
| 29.12.2025 | 13,30 | 13,36 | 13,13 | 13,14 | -1,50% | 288.143,00 |
| 26.12.2025 | 13,59 | 13,59 | 13,32 | 13,34 | -1,40% | 267.188,00 |
| 24.12.2025 | 13,44 | 13,60 | 13,32 | 13,53 | 0,74% | 142.233,00 |
| 23.12.2025 | 13,32 | 13,49 | 13,28 | 13,43 | -0,07% | 376.564,00 |
| 22.12.2025 | 13,53 | 13,78 | 13,38 | 13,44 | -0,52% | 427.920,00 |
| 19.12.2025 | 13,40 | 13,69 | 13,36 | 13,51 | 0,52% | 827.403,00 |
| 18.12.2025 | 13,43 | 13,57 | 13,24 | 13,44 | 1,20% | 366.575,00 |
| 17.12.2025 | 13,75 | 13,77 | 13,23 | 13,28 | -3,49% | 339.896,00 |
| 16.12.2025 | 13,90 | 14,02 | 13,73 | 13,76 | -0,94% | 543.540,00 |
| 15.12.2025 | 13,89 | 13,96 | 13,73 | 13,89 | 0,80% | 349.716,00 |
| 12.12.2025 | 13,90 | 14,00 | 13,69 | 13,78 | -0,72% | 717.879,00 |
| 11.12.2025 | 13,72 | 13,95 | 13,61 | 13,88 | 1,68% | 445.057,00 |
| 10.12.2025 | 13,55 | 13,98 | 13,53 | 13,65 | 0,66% | 621.862,00 |
| 09.12.2025 | 13,25 | 13,70 | 13,20 | 13,56 | 2,26% | 524.678,00 |
| 08.12.2025 | 12,96 | 13,39 | 12,83 | 13,26 | 3,11% | 619.321,00 |
| 05.12.2025 | 12,91 | 12,91 | 12,58 | 12,86 | -0,23% | 366.613,00 |
| 04.12.2025 | 13,01 | 13,08 | 12,80 | 12,89 | -1,23% | 359.329,00 |
| 03.12.2025 | 12,91 | 13,10 | 12,80 | 13,05 | 1,40% | 430.952,00 |
| 02.12.2025 | 12,84 | 12,89 | 12,74 | 12,87 | 1,10% | 199.397,00 |
| 01.12.2025 | 12,65 | 12,89 | 12,63 | 12,73 | -0,31% | 557.520,00 |
| 28.11.2025 | 12,74 | 12,82 | 12,65 | 12,77 | 0,87% | 211.042,00 |
| 26.11.2025 | 12,34 | 12,71 | 12,34 | 12,66 | 2,51% | 305.698,00 |
| 25.11.2025 | 12,15 | 12,40 | 12,06 | 12,35 | 2,32% | 307.064,00 |
| 24.11.2025 | 11,96 | 12,11 | 11,88 | 12,07 | 1,77% | 415.580,00 |
| 21.11.2025 | 11,61 | 11,93 | 11,47 | 11,86 | 1,72% | 468.569,00 |
| 20.11.2025 | 12,07 | 12,29 | 11,64 | 11,66 | -1,35% | 497.275,00 |
| 19.11.2025 | 11,95 | 12,12 | 11,81 | 11,82 | -1,34% | 326.024,00 |
| 18.11.2025 | 11,93 | 12,12 | 11,84 | 11,98 | -0,42% | 282.888,00 |
| 17.11.2025 | 12,36 | 12,41 | 11,99 | 12,03 | -2,59% | 303.163,00 |
| 14.11.2025 | 12,29 | 12,43 | 12,17 | 12,35 | -1,28% | 323.188,00 |
| 13.11.2025 | 12,83 | 12,83 | 12,32 | 12,51 | -3,02% | 388.331,00 |
| 12.11.2025 | 12,70 | 13,05 | 12,66 | 12,90 | 1,57% | 437.661,00 |
| 11.11.2025 | 12,57 | 12,72 | 12,38 | 12,70 | 1,28% | 434.497,00 |
| 10.11.2025 | 12,36 | 12,63 | 12,30 | 12,54 | 2,37% | 450.304,00 |
| 07.11.2025 | 12,04 | 12,32 | 11,86 | 12,25 | 0,49% | 454.459,00 |
| 06.11.2025 | 12,69 | 12,69 | 12,16 | 12,19 | -3,10% | 421.703,00 |
| 05.11.2025 | 12,73 | 12,74 | 12,16 | 12,58 | -1,49% | 609.691,00 |
| 04.11.2025 | 11,74 | 12,93 | 11,50 | 12,77 | 12,21% | 1.119.950,00 |
| 03.11.2025 | 11,34 | 11,47 | 11,21 | 11,38 | 0,26% | 446.180,00 |
| 31.10.2025 | 11,38 | 11,44 | 11,14 | 11,35 | -0,44% | 355.304,00 |
| 30.10.2025 | 11,38 | 11,65 | 11,35 | 11,40 | -0,87% | 476.107,00 |
| 29.10.2025 | 11,08 | 11,69 | 11,02 | 11,50 | 4,74% | 1.092.750,00 |
| 28.10.2025 | 10,97 | 11,14 | 10,89 | 10,98 | -0,45% | 399.775,00 |
| 27.10.2025 | 11,15 | 11,39 | 11,01 | 11,03 | -1,08% | 419.737,00 |