Echtzeit-Aktienkurs Great Lakes Dredge & Dock Corp
Bid:
Ask:
Aktienkurse zur Great Lakes Dredge & Dock Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,26 | 15,41 | 14,99 | 15,19 | -0,62% | - |
| 25.02.2021 | 15,44 | 15,51 | 15,19 | 15,28 | -2,46% | - |
| 24.02.2021 | 15,39 | 16,14 | 15,34 | 15,67 | 2,52% | - |
| 23.02.2021 | 15,01 | 15,38 | 0,00 | 15,28 | -0,23% | - |
| 22.02.2021 | 14,86 | 15,35 | 14,77 | 15,32 | 3,94% | - |
| 19.02.2021 | 14,78 | 14,95 | 14,65 | 14,74 | 0,24% | - |
| 18.02.2021 | 14,78 | 14,83 | 14,39 | 14,70 | -2,07% | - |
| 17.02.2021 | 15,01 | 15,05 | 14,97 | 15,01 | -3,75% | - |
| 16.02.2021 | 15,90 | 15,93 | 15,41 | 15,60 | 0,61% | - |
| 12.02.2021 | 15,38 | 15,55 | 15,28 | 15,50 | 0,00% | - |
| 11.02.2021 | 15,42 | 15,53 | 15,21 | 15,50 | 2,07% | - |
| 10.02.2021 | 15,19 | 15,46 | 15,05 | 15,19 | -1,14% | - |
| 09.02.2021 | 15,05 | 15,46 | 14,99 | 15,36 | 1,69% | - |
| 08.02.2021 | 14,72 | 15,17 | 14,67 | 15,11 | 5,15% | - |
| 05.02.2021 | 14,50 | 14,56 | 14,15 | 14,37 | -0,14% | - |
| 04.02.2021 | 14,39 | 14,40 | 14,39 | 14,39 | 2,71% | - |
| 03.02.2021 | 14,00 | 14,21 | 13,84 | 14,01 | -0,14% | - |
| 02.02.2021 | 13,81 | 14,13 | 13,67 | 14,03 | 1,26% | - |
| 01.02.2021 | 13,61 | 13,92 | 13,49 | 13,85 | 1,28% | - |
| 29.01.2021 | 13,91 | 14,05 | 0,00 | 13,68 | -0,80% | - |
| 28.01.2021 | 13,84 | 13,99 | 0,00 | 13,79 | 0,33% | - |
| 27.01.2021 | 13,79 | 14,02 | 13,53 | 13,74 | -2,35% | - |
| 26.01.2021 | 14,12 | 14,24 | 13,90 | 14,07 | 0,07% | - |
| 25.01.2021 | 14,54 | 14,62 | 13,94 | 14,06 | -3,67% | - |
| 22.01.2021 | 14,02 | 14,77 | 14,01 | 14,60 | 3,88% | - |
| 21.01.2021 | 14,03 | 14,05 | 14,02 | 14,05 | -0,35% | - |
| 20.01.2021 | 13,85 | 14,11 | 13,65 | 14,10 | 2,03% | - |
| 19.01.2021 | 13,93 | 14,20 | 13,74 | 13,82 | -1,78% | - |
| 15.01.2021 | 14,01 | 14,24 | 13,99 | 14,07 | -1,16% | - |
| 14.01.2021 | 14,29 | 14,40 | 14,00 | 14,24 | 0,57% | - |
| 13.01.2021 | 14,19 | 14,20 | 14,00 | 14,16 | -2,55% | - |
| 12.01.2021 | 14,26 | 14,65 | 14,25 | 14,53 | 2,00% | - |
| 11.01.2021 | 14,11 | 14,28 | 13,86 | 14,24 | -0,45% | - |
| 08.01.2021 | 14,62 | 14,65 | 14,00 | 14,31 | -2,25% | - |
| 07.01.2021 | 14,64 | 14,85 | 14,56 | 14,64 | 1,81% | - |
| 06.01.2021 | 14,12 | 14,57 | 14,01 | 14,38 | 8,61% | - |
| 05.01.2021 | 13,15 | 13,42 | 12,84 | 13,24 | 2,20% | - |
| 04.01.2021 | 13,19 | 13,21 | 12,75 | 12,95 | -1,63% | - |
| 31.12.2020 | 13,22 | 13,37 | 13,09 | 13,17 | 1,07% | - |
| 30.12.2020 | 13,00 | 13,22 | 12,88 | 13,03 | 0,70% | - |
| 29.12.2020 | 12,81 | 13,02 | 12,73 | 12,94 | 1,21% | - |
| 28.12.2020 | 12,77 | 12,85 | 12,64 | 12,78 | 1,19% | - |
| 24.12.2020 | 12,51 | 12,92 | 12,21 | 12,63 | -0,12% | - |
| 23.12.2020 | 12,63 | 12,72 | 12,52 | 12,65 | 0,84% | - |
| 22.12.2020 | 12,33 | 12,56 | 12,22 | 12,54 | 2,20% | - |
| 21.12.2020 | 12,01 | 12,29 | 12,01 | 12,27 | 0,70% | - |
| 18.12.2020 | 12,31 | 12,46 | 11,94 | 12,19 | 2,35% | - |
| 17.12.2020 | 11,64 | 11,91 | 11,58 | 11,91 | 0,89% | - |
| 16.12.2020 | 11,64 | 11,93 | 11,52 | 11,80 | 3,65% | - |
| 15.12.2020 | 11,72 | 11,73 | 9,37 | 11,39 | 0,13% | - |
| 14.12.2020 | 11,58 | 11,60 | 11,32 | 11,37 | -1,73% | - |
| 11.12.2020 | 11,57 | 11,65 | 11,31 | 11,57 | -0,39% | - |
| 10.12.2020 | 11,69 | 11,79 | 11,58 | 11,62 | -1,27% | - |
| 09.12.2020 | 11,93 | 11,94 | 11,66 | 11,77 | 1,47% | - |
| 08.12.2020 | 11,79 | 12,12 | 11,57 | 11,60 | 0,65% | - |
| 07.12.2020 | 11,33 | 11,56 | 11,33 | 11,52 | 0,17% | - |
| 04.12.2020 | 11,28 | 11,58 | 11,25 | 11,50 | 4,17% | - |
| 03.12.2020 | 11,04 | 11,04 | 11,04 | 11,04 | -1,74% | - |
| 02.12.2020 | 11,23 | 11,30 | 11,09 | 11,24 | 0,09% | - |
| 01.12.2020 | 11,51 | 11,53 | 9,37 | 11,23 | 1,95% | - |
| 30.11.2020 | 11,31 | 11,32 | 10,17 | 11,01 | -3,00% | - |
| 27.11.2020 | 11,35 | 11,39 | 11,24 | 11,35 | -0,53% | - |
| 25.11.2020 | 11,43 | 11,43 | 11,41 | 11,41 | -2,40% | - |
| 24.11.2020 | 11,30 | 11,80 | 11,28 | 11,69 | 4,56% | - |
| 23.11.2020 | 11,02 | 11,29 | 11,01 | 11,18 | 2,99% | - |
| 20.11.2020 | 11,13 | 11,13 | 10,83 | 10,86 | -3,43% | - |
| 19.11.2020 | 11,23 | 11,25 | 11,01 | 11,24 | -2,89% | - |
| 18.11.2020 | 11,69 | 11,97 | 11,56 | 11,58 | 2,48% | - |
| 17.11.2020 | 11,07 | 11,34 | 0,00 | 11,30 | 0,09% | - |
| 16.11.2020 | 11,34 | 11,43 | 11,23 | 11,29 | 2,64% | - |
| 13.11.2020 | 11,06 | 11,08 | 10,88 | 11,00 | 0,41% | - |
| 12.11.2020 | 11,16 | 11,16 | 10,73 | 10,95 | -2,93% | - |
| 11.11.2020 | 11,10 | 11,29 | 10,94 | 11,28 | -0,22% | - |
| 10.11.2020 | 11,05 | 11,43 | 0,00 | 11,31 | 6,15% | - |
| 09.11.2020 | 11,28 | 11,34 | 10,62 | 10,65 | 4,11% | - |
| 06.11.2020 | 10,30 | 10,40 | 10,06 | 10,23 | -1,73% | - |
| 05.11.2020 | 10,50 | 10,68 | 10,35 | 10,41 | 1,46% | - |
| 04.11.2020 | 10,01 | 10,43 | 10,01 | 10,26 | -1,39% | - |
| 03.11.2020 | 10,61 | 10,67 | 0,00 | 10,41 | 0,82% | - |
| 02.11.2020 | 10,50 | 10,54 | 10,24 | 10,32 | 0,39% | - |
| 30.10.2020 | 10,29 | 10,42 | 10,25 | 10,28 | 0,15% | - |
| 29.10.2020 | 10,26 | 10,39 | 10,20 | 10,27 | -0,77% | - |
| 28.10.2020 | 10,62 | 10,64 | 10,25 | 10,35 | -4,61% | - |
| 27.10.2020 | 11,18 | 11,19 | 10,80 | 10,85 | -2,87% | - |
| 26.10.2020 | 11,26 | 11,29 | 11,15 | 11,17 | -1,59% | - |
| 23.10.2020 | 11,25 | 11,46 | 11,20 | 11,35 | 0,80% | - |
| 22.10.2020 | 11,18 | 11,29 | 11,11 | 11,26 | -1,57% | - |
| 21.10.2020 | 11,16 | 11,44 | 11,13 | 11,44 | 2,33% | - |
| 20.10.2020 | 11,12 | 11,26 | 11,07 | 11,18 | 1,41% | - |
| 19.10.2020 | 10,99 | 11,13 | 10,92 | 11,02 | 3,14% | - |
| 16.10.2020 | 10,81 | 10,93 | 0,00 | 10,69 | -0,79% | - |
| 15.10.2020 | 10,50 | 10,79 | 10,49 | 10,77 | 2,43% | - |
| 14.10.2020 | 10,69 | 10,73 | 10,49 | 10,52 | -1,17% | - |
| 13.10.2020 | 10,55 | 10,73 | 10,55 | 10,64 | -0,75% | - |
| 12.10.2020 | 10,70 | 10,79 | 10,60 | 10,72 | 1,95% | - |
| 09.10.2020 | 10,65 | 10,76 | 10,50 | 10,52 | -0,57% | - |
| 08.10.2020 | 10,58 | 10,69 | 10,49 | 10,58 | 1,93% | - |
| 07.10.2020 | 10,27 | 10,45 | 10,18 | 10,38 | 2,47% | - |
| 06.10.2020 | 9,99 | 10,30 | 9,98 | 10,13 | 1,45% | - |
| 05.10.2020 | 9,97 | 9,99 | 9,97 | 9,98 | 5,89% | - |