Börse:
5,750$
-0,52%
Echtzeit-Aktienkurs Orion Group Holdings
Bid:
5,740$
Ask:
5,760$
Aktienkurse zur Orion Group Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2021 | 5,86 | 5,98 | 5,72 | 5,98 | 3,46% | 96.079,00 |
| 27.07.2021 | 5,69 | 5,79 | 5,65 | 5,78 | 0,70% | 92.039,00 |
| 26.07.2021 | 5,81 | 5,88 | 5,65 | 5,74 | -0,86% | 130.540,00 |
| 23.07.2021 | 5,75 | 5,80 | 5,63 | 5,79 | 1,05% | 59.314,00 |
| 22.07.2021 | 5,77 | 5,77 | 5,59 | 5,73 | -0,17% | 93.874,00 |
| 21.07.2021 | 5,76 | 5,88 | 5,72 | 5,74 | 1,06% | 100.997,00 |
| 20.07.2021 | 5,64 | 5,84 | 5,64 | 5,68 | 1,25% | 125.917,00 |
| 19.07.2021 | 5,52 | 5,66 | 5,43 | 5,61 | 1,63% | 178.907,00 |
| 16.07.2021 | 5,62 | 5,65 | 5,50 | 5,52 | -1,43% | 84.544,00 |
| 15.07.2021 | 5,50 | 5,63 | 5,44 | 5,60 | 1,45% | 158.899,00 |
| 14.07.2021 | 5,67 | 5,68 | 5,44 | 5,52 | -2,30% | 675.647,00 |
| 13.07.2021 | 5,73 | 5,73 | 5,63 | 5,65 | -1,40% | 93.320,00 |
| 12.07.2021 | 5,75 | 5,78 | 5,60 | 5,73 | -0,35% | 173.458,00 |
| 09.07.2021 | 5,76 | 5,76 | 5,65 | 5,75 | 2,86% | 85.083,00 |
| 08.07.2021 | 5,50 | 5,69 | 5,42 | 5,59 | 0,36% | 124.415,00 |
| 07.07.2021 | 5,54 | 5,61 | 5,50 | 5,57 | 0,00% | 150.349,00 |
| 06.07.2021 | 5,81 | 5,83 | 5,51 | 5,57 | -4,95% | 236.054,00 |
| 02.07.2021 | 5,82 | 5,92 | 5,74 | 5,86 | 1,03% | 75.131,00 |
| 01.07.2021 | 5,77 | 5,90 | 5,74 | 5,80 | 0,87% | 83.598,00 |
| 30.06.2021 | 5,73 | 5,82 | 5,65 | 5,75 | -0,35% | 63.202,00 |
| 29.06.2021 | 5,78 | 5,87 | 5,75 | 5,77 | -0,69% | 47.695,00 |
| 28.06.2021 | 5,78 | 5,92 | 5,73 | 5,81 | 0,35% | 110.102,00 |
| 25.06.2021 | 6,00 | 6,10 | 5,79 | 5,79 | -2,20% | 218.097,00 |
| 24.06.2021 | 5,60 | 5,94 | 5,58 | 5,92 | 5,71% | 151.234,00 |
| 23.06.2021 | 5,60 | 5,69 | 5,59 | 5,60 | -0,53% | 74.965,00 |
| 22.06.2021 | 5,63 | 5,67 | 5,58 | 5,63 | -0,53% | 110.513,00 |
| 21.06.2021 | 5,68 | 5,82 | 5,55 | 5,66 | 1,43% | 207.893,00 |
| 18.06.2021 | 5,60 | 5,74 | 5,52 | 5,58 | -1,06% | 204.326,00 |
| 17.06.2021 | 5,71 | 5,80 | 5,60 | 5,64 | -1,23% | 172.499,00 |
| 16.06.2021 | 5,66 | 5,75 | 5,63 | 5,71 | 0,18% | 126.108,00 |
| 15.06.2021 | 5,70 | 5,75 | 5,63 | 5,70 | 0,00% | 291.629,00 |
| 14.06.2021 | 5,82 | 5,91 | 5,70 | 5,70 | -2,06% | 72.102,00 |
| 11.06.2021 | 5,89 | 5,95 | 5,77 | 5,82 | -0,34% | 89.819,00 |
| 10.06.2021 | 5,85 | 5,92 | 5,77 | 5,84 | -0,34% | 197.214,00 |
| 09.06.2021 | 5,90 | 5,95 | 5,83 | 5,86 | 0,69% | 117.105,00 |
| 08.06.2021 | 5,88 | 5,88 | 5,79 | 5,82 | -0,51% | 78.253,00 |
| 07.06.2021 | 5,88 | 5,90 | 5,76 | 5,85 | -0,34% | 54.739,00 |
| 04.06.2021 | 5,93 | 5,98 | 5,77 | 5,87 | -0,34% | 65.753,00 |
| 03.06.2021 | 5,84 | 5,89 | 5,70 | 5,89 | 0,17% | 150.726,00 |
| 02.06.2021 | 5,98 | 5,98 | 5,81 | 5,88 | -1,18% | 123.765,00 |
| 01.06.2021 | 6,05 | 6,12 | 5,93 | 5,95 | -0,50% | 115.828,00 |
| 28.05.2021 | 6,08 | 6,10 | 5,93 | 5,98 | -0,66% | 44.192,00 |
| 27.05.2021 | 6,06 | 6,15 | 5,95 | 6,02 | 0,00% | 110.304,00 |
| 26.05.2021 | 6,00 | 6,08 | 5,88 | 6,02 | 1,86% | 84.067,00 |
| 25.05.2021 | 6,28 | 6,32 | 5,90 | 5,91 | -5,74% | 100.573,00 |
| 24.05.2021 | 6,25 | 6,35 | 6,14 | 6,27 | 0,97% | 109.866,00 |
| 21.05.2021 | 6,26 | 6,50 | 6,17 | 6,21 | 1,14% | 158.118,00 |
| 20.05.2021 | 6,01 | 6,31 | 5,95 | 6,14 | 2,16% | 221.059,00 |
| 19.05.2021 | 5,91 | 6,02 | 5,67 | 6,01 | 1,18% | 115.367,00 |
| 18.05.2021 | 5,78 | 6,04 | 5,78 | 5,94 | 2,06% | 122.177,00 |
| 17.05.2021 | 5,87 | 5,87 | 5,74 | 5,82 | -0,85% | 82.704,00 |
| 14.05.2021 | 5,67 | 5,87 | 5,61 | 5,87 | 4,26% | 127.196,00 |
| 13.05.2021 | 5,58 | 5,72 | 5,51 | 5,63 | 1,81% | 149.788,00 |
| 12.05.2021 | 5,61 | 5,69 | 5,47 | 5,53 | -2,47% | 142.477,00 |
| 11.05.2021 | 5,56 | 5,67 | 5,51 | 5,67 | -0,18% | 127.794,00 |
| 10.05.2021 | 5,81 | 5,86 | 5,66 | 5,68 | -2,24% | 100.979,00 |
| 07.05.2021 | 5,64 | 5,85 | 5,59 | 5,81 | 2,11% | 111.656,00 |
| 06.05.2021 | 5,63 | 5,76 | 5,46 | 5,69 | 1,43% | 152.738,00 |
| 05.05.2021 | 5,49 | 5,65 | 5,56 | 5,61 | 3,13% | 108.505,00 |
| 04.05.2021 | 5,45 | 5,52 | 5,32 | 5,44 | -0,55% | 200.902,00 |
| 03.05.2021 | 5,36 | 5,57 | 5,36 | 5,47 | 1,48% | 458.926,00 |
| 30.04.2021 | 5,50 | 5,60 | 5,34 | 5,39 | -2,88% | 322.111,00 |
| 29.04.2021 | 5,90 | 5,92 | 5,50 | 5,55 | -4,48% | 212.045,00 |
| 28.04.2021 | 5,89 | 5,92 | 5,80 | 5,81 | -1,53% | 97.800,00 |
| 27.04.2021 | 5,89 | 5,92 | 5,82 | 5,90 | 0,00% | 67.044,00 |
| 26.04.2021 | 5,75 | 5,93 | 5,75 | 5,90 | 2,79% | 107.243,00 |
| 23.04.2021 | 5,72 | 5,78 | 5,68 | 5,74 | 0,53% | 105.654,00 |
| 22.04.2021 | 5,79 | 5,79 | 5,62 | 5,71 | -1,21% | 170.231,00 |
| 21.04.2021 | 5,60 | 5,81 | 5,59 | 5,78 | 2,12% | 97.151,00 |
| 20.04.2021 | 5,92 | 5,94 | 5,60 | 5,66 | -4,39% | 175.947,00 |
| 19.04.2021 | 5,91 | 5,94 | 5,80 | 5,92 | -0,17% | 129.432,00 |
| 16.04.2021 | 5,82 | 5,93 | 5,80 | 5,93 | 2,60% | 107.325,00 |
| 15.04.2021 | 5,96 | 5,99 | 5,75 | 5,78 | -1,37% | 123.225,00 |
| 14.04.2021 | 5,94 | 6,02 | 5,81 | 5,86 | -1,35% | 157.908,00 |
| 13.04.2021 | 5,93 | 5,97 | 5,80 | 5,94 | 0,51% | 145.467,00 |
| 12.04.2021 | 5,89 | 5,96 | 5,72 | 5,91 | 0,51% | 117.511,00 |
| 09.04.2021 | 6,00 | 6,00 | 5,84 | 5,88 | -2,33% | 133.412,00 |
| 08.04.2021 | 6,00 | 6,11 | 5,84 | 6,02 | 0,50% | 138.683,00 |
| 07.04.2021 | 6,27 | 6,29 | 5,97 | 5,99 | -4,77% | 147.163,00 |
| 06.04.2021 | 6,13 | 6,35 | 6,10 | 6,29 | 2,61% | 170.447,00 |
| 05.04.2021 | 6,23 | 6,23 | 6,05 | 6,13 | -0,16% | 176.990,00 |
| 01.04.2021 | 6,05 | 6,23 | 5,92 | 6,14 | 1,15% | 210.231,00 |
| 31.03.2021 | 6,10 | 6,30 | 5,88 | 6,07 | 1,68% | 317.644,00 |
| 30.03.2021 | 5,59 | 5,99 | 5,59 | 5,97 | 6,99% | 223.855,00 |
| 29.03.2021 | 5,68 | 5,93 | 5,52 | 5,58 | -1,24% | 165.449,00 |
| 26.03.2021 | 5,80 | 5,89 | 5,56 | 5,65 | -1,22% | 123.326,00 |
| 25.03.2021 | 5,43 | 5,79 | 5,40 | 5,72 | 4,76% | 155.677,00 |
| 24.03.2021 | 5,55 | 5,81 | 5,44 | 5,46 | -0,55% | 182.593,00 |
| 23.03.2021 | 5,72 | 5,86 | 5,42 | 5,49 | -4,69% | 143.419,00 |
| 22.03.2021 | 5,73 | 5,86 | 5,61 | 5,76 | -0,69% | 245.350,00 |
| 19.03.2021 | 6,05 | 6,13 | 5,78 | 5,80 | -4,61% | 311.995,00 |
| 18.03.2021 | 6,10 | 6,27 | 6,05 | 6,08 | -0,49% | 158.863,00 |
| 17.03.2021 | 6,21 | 6,21 | 6,02 | 6,11 | -1,77% | 118.644,00 |
| 16.03.2021 | 6,44 | 6,45 | 6,13 | 6,22 | -3,86% | 188.215,00 |
| 15.03.2021 | 6,61 | 6,67 | 6,35 | 6,47 | -1,52% | 170.121,00 |
| 12.03.2021 | 6,43 | 6,65 | 6,31 | 6,57 | 2,82% | 344.377,00 |
| 11.03.2021 | 6,11 | 6,43 | 6,02 | 6,39 | 5,97% | 514.285,00 |
| 10.03.2021 | 5,91 | 6,09 | 5,91 | 6,03 | 3,08% | 277.292,00 |
| 09.03.2021 | 5,87 | 5,96 | 5,75 | 5,85 | 0,34% | 238.503,00 |
| 08.03.2021 | 5,82 | 5,98 | 5,74 | 5,83 | 3,00% | 249.226,00 |