Börse:
2,440$
3,83%
Echtzeit-Aktienkurs Orion Group Holdings
Bid:
2,430$
Ask:
2,450$
Aktienkurse zur Orion Group Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 2,46 | 2,46 | 2,33 | 2,33 | -0,85% | 2.472,00 |
| 27.06.2022 | 2,42 | 2,45 | 2,33 | 2,35 | -2,89% | 64.112,00 |
| 24.06.2022 | 2,42 | 2,57 | 2,42 | 2,42 | -0,82% | 43.299,00 |
| 23.06.2022 | 2,50 | 2,53 | 2,44 | 2,44 | -4,31% | 31.752,00 |
| 22.06.2022 | 2,46 | 2,63 | 2,46 | 2,55 | 0,39% | 11.638,00 |
| 21.06.2022 | 2,54 | 2,63 | 2,48 | 2,54 | -4,51% | 34.920,00 |
| 17.06.2022 | 2,30 | 2,66 | 2,29 | 2,66 | 9,92% | 86.077,00 |
| 16.06.2022 | 2,59 | 2,59 | 2,37 | 2,42 | -6,92% | 92.337,00 |
| 15.06.2022 | 2,59 | 2,66 | 2,53 | 2,60 | 1,17% | 39.881,00 |
| 14.06.2022 | 2,59 | 2,64 | 2,57 | 2,57 | 0,78% | 21.107,00 |
| 13.06.2022 | 2,72 | 2,72 | 2,52 | 2,55 | -7,27% | 53.577,00 |
| 10.06.2022 | 2,78 | 2,86 | 2,63 | 2,75 | -3,17% | 45.385,00 |
| 09.06.2022 | 2,87 | 2,90 | 2,82 | 2,84 | -1,39% | 23.819,00 |
| 08.06.2022 | 2,90 | 2,95 | 2,84 | 2,88 | 2,13% | 59.814,00 |
| 07.06.2022 | 2,59 | 2,90 | 2,57 | 2,82 | 9,73% | 142.730,00 |
| 06.06.2022 | 2,73 | 2,79 | 2,57 | 2,57 | -3,38% | 40.515,00 |
| 03.06.2022 | 2,73 | 2,78 | 2,61 | 2,66 | -5,67% | 24.009,00 |
| 02.06.2022 | 2,86 | 2,93 | 2,77 | 2,82 | -0,35% | 32.524,00 |
| 01.06.2022 | 2,64 | 2,85 | 2,64 | 2,83 | 6,79% | 40.014,00 |
| 31.05.2022 | 2,50 | 2,72 | 2,50 | 2,65 | 5,16% | 56.079,00 |
| 27.05.2022 | 2,73 | 2,78 | 2,45 | 2,52 | -7,35% | 130.565,00 |
| 26.05.2022 | 2,70 | 2,77 | 2,57 | 2,72 | 2,64% | 55.418,00 |
| 25.05.2022 | 2,50 | 2,73 | 2,47 | 2,65 | 4,74% | 45.557,00 |
| 24.05.2022 | 2,65 | 2,65 | 2,50 | 2,53 | -5,95% | 60.157,00 |
| 23.05.2022 | 2,70 | 2,77 | 2,57 | 2,69 | -1,10% | 52.649,00 |
| 20.05.2022 | 2,82 | 2,82 | 2,71 | 2,72 | -2,51% | 23.786,00 |
| 19.05.2022 | 2,81 | 2,82 | 2,74 | 2,79 | -1,76% | 29.167,00 |
| 18.05.2022 | 2,81 | 2,90 | 2,74 | 2,84 | -0,35% | 46.114,00 |
| 17.05.2022 | 2,73 | 2,90 | 2,61 | 2,85 | 7,95% | 72.159,00 |
| 16.05.2022 | 2,67 | 2,70 | 2,63 | 2,64 | -2,22% | 14.749,00 |
| 13.05.2022 | 2,66 | 2,76 | 2,62 | 2,70 | 2,27% | 42.264,00 |
| 12.05.2022 | 2,44 | 2,69 | 2,44 | 2,64 | 5,18% | 33.838,00 |
| 11.05.2022 | 2,52 | 2,57 | 2,42 | 2,51 | -0,40% | 65.855,00 |
| 10.05.2022 | 2,51 | 2,60 | 2,42 | 2,52 | 0,80% | 90.244,00 |
| 09.05.2022 | 2,62 | 2,62 | 2,43 | 2,50 | -6,37% | 140.052,00 |
| 06.05.2022 | 2,66 | 2,77 | 2,58 | 2,67 | 0,00% | 110.359,00 |
| 05.05.2022 | 2,84 | 2,85 | 2,64 | 2,67 | -7,29% | 90.826,00 |
| 04.05.2022 | 2,75 | 2,88 | 2,72 | 2,88 | 5,88% | 39.928,00 |
| 03.05.2022 | 2,77 | 2,87 | 2,64 | 2,72 | -2,16% | 102.415,00 |
| 02.05.2022 | 2,73 | 2,78 | 2,60 | 2,78 | 4,51% | 208.595,00 |
| 29.04.2022 | 2,49 | 2,70 | 2,45 | 2,66 | 8,13% | 316.774,00 |
| 28.04.2022 | 2,38 | 2,50 | 2,33 | 2,46 | 3,80% | 198.753,00 |
| 27.04.2022 | 2,28 | 2,43 | 2,27 | 2,37 | 5,33% | 119.736,00 |
| 26.04.2022 | 2,33 | 2,34 | 2,24 | 2,25 | -3,43% | 85.124,00 |
| 25.04.2022 | 2,34 | 2,36 | 2,29 | 2,33 | -0,85% | 66.057,00 |
| 22.04.2022 | 2,43 | 2,43 | 2,33 | 2,35 | -2,49% | 92.521,00 |
| 21.04.2022 | 2,51 | 2,61 | 2,40 | 2,41 | -8,71% | 127.680,00 |
| 20.04.2022 | 2,43 | 2,65 | 2,38 | 2,64 | 10,00% | 110.306,00 |
| 19.04.2022 | 2,32 | 2,55 | 2,32 | 2,40 | 1,27% | 138.705,00 |
| 18.04.2022 | 2,45 | 2,51 | 2,33 | 2,37 | -7,42% | 198.807,00 |
| 14.04.2022 | 2,46 | 2,59 | 2,38 | 2,56 | 5,35% | 159.940,00 |
| 13.04.2022 | 2,36 | 2,48 | 2,30 | 2,43 | 3,40% | 136.566,00 |
| 12.04.2022 | 2,60 | 2,60 | 2,32 | 2,35 | -8,91% | 94.128,00 |
| 11.04.2022 | 2,39 | 2,63 | 2,38 | 2,58 | 11,69% | 211.938,00 |
| 08.04.2022 | 2,45 | 2,49 | 2,30 | 2,31 | -6,48% | 181.269,00 |
| 07.04.2022 | 2,64 | 2,69 | 2,42 | 2,47 | -6,44% | 265.966,00 |
| 06.04.2022 | 2,59 | 2,68 | 2,45 | 2,64 | 2,33% | 184.370,00 |
| 05.04.2022 | 2,53 | 2,65 | 2,53 | 2,58 | 1,98% | 120.458,00 |
| 04.04.2022 | 2,62 | 2,62 | 2,50 | 2,53 | -4,53% | 131.889,00 |
| 01.04.2022 | 2,50 | 2,67 | 2,47 | 2,65 | 6,85% | 124.724,00 |
| 31.03.2022 | 2,67 | 2,75 | 2,47 | 2,48 | -6,77% | 64.792,00 |
| 30.03.2022 | 2,65 | 2,71 | 2,58 | 2,66 | 0,00% | 98.189,00 |
| 29.03.2022 | 2,70 | 2,82 | 2,65 | 2,66 | -1,48% | 163.976,00 |
| 28.03.2022 | 2,57 | 2,70 | 2,56 | 2,70 | 3,45% | 196.374,00 |
| 25.03.2022 | 2,38 | 2,63 | 2,36 | 2,61 | 8,75% | 287.387,00 |
| 24.03.2022 | 2,25 | 2,71 | 2,25 | 2,40 | 8,11% | 375.272,00 |
| 23.03.2022 | 2,24 | 2,29 | 2,19 | 2,22 | 0,45% | 208.224,00 |
| 22.03.2022 | 2,19 | 2,28 | 2,19 | 2,21 | -0,90% | 152.131,00 |
| 21.03.2022 | 2,20 | 2,29 | 2,20 | 2,23 | 0,45% | 140.326,00 |
| 18.03.2022 | 2,21 | 2,34 | 2,21 | 2,22 | -3,48% | 342.610,00 |
| 17.03.2022 | 2,18 | 2,30 | 2,13 | 2,30 | 2,22% | 192.962,00 |
| 16.03.2022 | 2,24 | 2,41 | 2,10 | 2,25 | -0,88% | 513.096,00 |
| 15.03.2022 | 2,45 | 2,49 | 2,21 | 2,27 | -2,99% | 147.754,00 |
| 14.03.2022 | 2,52 | 2,55 | 2,31 | 2,34 | -6,40% | 107.496,00 |
| 11.03.2022 | 2,35 | 2,58 | 2,34 | 2,50 | 4,17% | 124.568,00 |
| 10.03.2022 | 2,47 | 2,47 | 2,19 | 2,40 | 2,56% | 214.176,00 |
| 09.03.2022 | 2,21 | 2,41 | 2,21 | 2,34 | 5,41% | 247.956,00 |
| 08.03.2022 | 2,20 | 2,30 | 2,17 | 2,22 | 0,91% | 500.348,00 |
| 07.03.2022 | 2,20 | 2,28 | 2,15 | 2,20 | 0,46% | 396.694,00 |
| 04.03.2022 | 2,38 | 2,38 | 2,15 | 2,19 | -6,81% | 474.872,00 |
| 03.03.2022 | 2,50 | 2,82 | 2,30 | 2,35 | -24,68% | 1.472.351,00 |
| 02.03.2022 | 3,16 | 3,42 | 3,10 | 3,12 | 1,30% | 148.985,00 |
| 01.03.2022 | 3,23 | 3,23 | 3,07 | 3,08 | -4,35% | 61.017,00 |
| 28.02.2022 | 3,13 | 3,28 | 3,12 | 3,22 | 0,63% | 27.128,00 |
| 25.02.2022 | 3,24 | 3,38 | 3,15 | 3,20 | 0,00% | 56.965,00 |
| 24.02.2022 | 3,11 | 3,24 | 3,02 | 3,20 | 0,63% | 76.866,00 |
| 23.02.2022 | 3,35 | 3,38 | 3,17 | 3,18 | -4,79% | 13.441,00 |
| 22.02.2022 | 3,37 | 3,51 | 3,25 | 3,34 | -1,18% | 56.645,00 |
| 18.02.2022 | 3,45 | 3,49 | 3,38 | 3,38 | -3,15% | 52.857,00 |
| 17.02.2022 | 3,42 | 3,51 | 3,39 | 3,49 | -1,41% | 59.078,00 |
| 16.02.2022 | 3,17 | 3,57 | 3,10 | 3,54 | 10,28% | 112.657,00 |
| 15.02.2022 | 3,12 | 3,24 | 3,12 | 3,21 | 5,94% | 42.407,00 |
| 14.02.2022 | 3,07 | 3,10 | 3,00 | 3,03 | -1,30% | 46.985,00 |
| 11.02.2022 | 3,24 | 3,25 | 3,03 | 3,07 | -6,40% | 84.055,00 |
| 10.02.2022 | 3,18 | 3,36 | 3,18 | 3,28 | -0,30% | 71.643,00 |
| 09.02.2022 | 3,47 | 3,51 | 3,26 | 3,29 | -4,36% | 68.454,00 |
| 08.02.2022 | 3,21 | 3,47 | 3,20 | 3,44 | 7,17% | 57.219,00 |
| 07.02.2022 | 3,06 | 3,25 | 3,06 | 3,21 | 3,55% | 58.070,00 |
| 04.02.2022 | 3,06 | 3,13 | 3,05 | 3,10 | 0,32% | 37.063,00 |
| 03.02.2022 | 3,08 | 3,26 | 3,08 | 3,09 | -0,32% | 34.328,00 |