44,580$
0,04%
Echtzeit-Aktienkurs Bristow Group
Bid:
Ask:
Aktienkurse zur Bristow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 44,69 | 44,81 | 44,06 | 44,60 | 0,09% | 462,00 |
| 05.03.2026 | 45,47 | 45,47 | 43,74 | 44,56 | -0,69% | 193.572,00 |
| 04.03.2026 | 45,21 | 45,70 | 44,54 | 44,87 | -1,49% | 194.372,00 |
| 03.03.2026 | 45,76 | 46,24 | 44,73 | 45,55 | -3,00% | 223.765,00 |
| 02.03.2026 | 48,24 | 48,24 | 45,67 | 46,96 | -1,55% | 296.260,00 |
| 27.02.2026 | 49,04 | 49,04 | 45,92 | 47,70 | -0,62% | 421.951,00 |
| 26.02.2026 | 45,55 | 49,55 | 45,00 | 48,00 | 2,76% | 396.846,00 |
| 25.02.2026 | 47,08 | 47,39 | 45,70 | 46,71 | -0,30% | 149.054,00 |
| 24.02.2026 | 46,88 | 47,40 | 46,41 | 46,85 | 0,39% | 255.583,00 |
| 23.02.2026 | 46,57 | 47,40 | 46,03 | 46,67 | 0,13% | 210.727,00 |
| 20.02.2026 | 46,61 | 47,00 | 45,76 | 46,61 | -0,64% | 147.133,00 |
| 19.02.2026 | 46,26 | 46,94 | 45,99 | 46,91 | 1,98% | 263.764,00 |
| 18.02.2026 | 45,50 | 46,33 | 45,26 | 46,00 | 4,07% | 188.806,00 |
| 17.02.2026 | 43,43 | 44,43 | 43,29 | 44,20 | 0,23% | 220.635,00 |
| 13.02.2026 | 43,98 | 45,08 | 43,87 | 44,10 | -0,36% | 199.831,00 |
| 12.02.2026 | 45,69 | 45,69 | 43,63 | 44,26 | -2,53% | 109.236,00 |
| 11.02.2026 | 45,71 | 46,04 | 44,80 | 45,41 | 1,45% | 193.779,00 |
| 10.02.2026 | 45,17 | 45,55 | 44,20 | 44,76 | -0,53% | 108.399,00 |
| 09.02.2026 | 44,91 | 45,95 | 44,84 | 45,00 | 0,00% | 213.914,00 |
| 06.02.2026 | 44,19 | 45,31 | 44,19 | 45,00 | 2,11% | 226.842,00 |
| 05.02.2026 | 43,96 | 45,25 | 43,44 | 44,07 | -1,52% | 201.101,00 |
| 04.02.2026 | 45,49 | 45,98 | 44,03 | 44,75 | -1,32% | 201.621,00 |
| 03.02.2026 | 44,37 | 45,56 | 44,37 | 45,35 | 2,49% | 118.889,00 |
| 02.02.2026 | 43,34 | 44,56 | 43,16 | 44,25 | 0,66% | 325.510,00 |
| 30.01.2026 | 44,34 | 44,87 | 43,29 | 43,96 | -2,16% | 311.303,00 |
| 29.01.2026 | 44,77 | 45,68 | 44,31 | 44,93 | 1,77% | 156.112,00 |
| 28.01.2026 | 45,32 | 45,55 | 43,50 | 44,15 | -1,89% | 219.376,00 |
| 27.01.2026 | 44,31 | 45,40 | 44,30 | 45,00 | 1,81% | 301.538,00 |
| 26.01.2026 | 44,21 | 45,28 | 43,77 | 44,20 | 1,03% | 357.347,00 |
| 23.01.2026 | 42,78 | 44,55 | 42,29 | 43,75 | 4,49% | 392.526,00 |
| 22.01.2026 | 41,77 | 42,01 | 41,50 | 41,87 | 0,53% | 185.013,00 |
| 21.01.2026 | 40,95 | 41,95 | 40,95 | 41,65 | 3,40% | 178.280,00 |
| 20.01.2026 | 40,05 | 40,50 | 39,67 | 40,28 | 0,25% | 147.870,00 |
| 16.01.2026 | 40,82 | 41,00 | 40,02 | 40,18 | -1,88% | 103.809,00 |
| 15.01.2026 | 40,30 | 41,35 | 39,80 | 40,95 | 1,51% | 178.565,00 |
| 14.01.2026 | 40,10 | 40,97 | 39,85 | 40,34 | 1,15% | 139.540,00 |
| 13.01.2026 | 40,34 | 40,60 | 39,85 | 39,88 | -0,35% | 97.110,00 |
| 12.01.2026 | 40,21 | 40,35 | 39,25 | 40,02 | -0,30% | 100.231,00 |
| 09.01.2026 | 39,91 | 40,95 | 39,91 | 40,14 | 0,68% | 148.595,00 |
| 08.01.2026 | 38,24 | 39,96 | 38,19 | 39,87 | 4,56% | 154.120,00 |
| 07.01.2026 | 39,37 | 39,80 | 38,06 | 38,13 | -3,15% | 132.165,00 |
| 06.01.2026 | 38,42 | 39,50 | 38,29 | 39,37 | 1,99% | 184.243,00 |
| 05.01.2026 | 38,00 | 39,16 | 37,46 | 38,60 | 3,37% | 233.847,00 |