34,440$
2,84%
Echtzeit-Aktienkurs Bristow Group Inc.
Bid:
Ask:
Aktienkurse zur Bristow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 33,82 | 34,48 | 33,68 | 34,44 | 2,84% | 18.043,00 |
| 04.11.2024 | 32,68 | 33,99 | 32,68 | 33,49 | 2,73% | 114.726,00 |
| 01.11.2024 | 33,54 | 33,71 | 32,45 | 32,60 | -1,72% | 153.209,00 |
| 31.10.2024 | 33,80 | 34,10 | 33,13 | 33,17 | -1,54% | 135.873,00 |
| 30.10.2024 | 34,02 | 34,90 | 33,60 | 33,69 | -1,12% | 147.067,00 |
| 29.10.2024 | 33,80 | 34,34 | 33,60 | 34,07 | 0,59% | 136.938,00 |
| 28.10.2024 | 33,70 | 34,24 | 33,70 | 33,87 | -1,20% | 95.804,00 |
| 25.10.2024 | 34,49 | 34,86 | 34,23 | 34,28 | 0,38% | 62.414,00 |
| 24.10.2024 | 34,07 | 34,16 | 33,32 | 34,15 | 0,47% | 82.909,00 |
| 23.10.2024 | 33,24 | 34,01 | 33,17 | 33,99 | 1,25% | 120.757,00 |
| 22.10.2024 | 33,62 | 33,62 | 33,07 | 33,57 | -0,09% | 81.040,00 |
| 21.10.2024 | 33,93 | 34,07 | 33,51 | 33,60 | -0,12% | 77.496,00 |
| 18.10.2024 | 34,36 | 34,39 | 33,46 | 33,64 | -2,52% | 58.877,00 |
| 17.10.2024 | 34,10 | 34,61 | 33,75 | 34,51 | 0,32% | 51.764,00 |
| 16.10.2024 | 33,81 | 34,45 | 33,59 | 34,40 | 2,81% | 56.213,00 |
| 15.10.2024 | 33,68 | 34,02 | 33,06 | 33,46 | -2,25% | 62.731,00 |
| 14.10.2024 | 34,61 | 34,77 | 34,06 | 34,23 | -2,62% | 44.305,00 |
| 11.10.2024 | 34,18 | 35,37 | 34,14 | 35,15 | 2,30% | 57.557,00 |
| 10.10.2024 | 34,41 | 34,49 | 34,09 | 34,36 | -0,78% | 114.758,00 |
| 09.10.2024 | 34,44 | 35,17 | 34,31 | 34,63 | -0,06% | 72.880,00 |
| 08.10.2024 | 35,22 | 35,22 | 34,29 | 34,65 | -2,75% | 61.086,00 |
| 07.10.2024 | 35,86 | 36,22 | 35,48 | 35,63 | -0,86% | 57.265,00 |
| 04.10.2024 | 36,18 | 36,33 | 35,49 | 35,94 | 1,21% | 68.099,00 |
| 03.10.2024 | 35,08 | 35,96 | 34,70 | 35,51 | 0,68% | 94.711,00 |
| 02.10.2024 | 35,55 | 35,76 | 35,02 | 35,27 | -0,28% | 74.578,00 |
| 01.10.2024 | 34,58 | 35,79 | 34,53 | 35,37 | 1,96% | 95.575,00 |
| 30.09.2024 | 34,60 | 34,91 | 34,13 | 34,69 | 0,17% | 143.870,00 |
| 27.09.2024 | 34,90 | 35,08 | 34,56 | 34,63 | -0,06% | 87.480,00 |
| 26.09.2024 | 35,46 | 35,74 | 34,62 | 34,65 | -3,59% | 138.404,00 |
| 25.09.2024 | 36,84 | 36,84 | 35,75 | 35,94 | -2,86% | 65.435,00 |
| 24.09.2024 | 37,23 | 37,53 | 36,50 | 37,00 | 0,54% | 66.455,00 |
| 23.09.2024 | 35,96 | 37,33 | 35,96 | 36,80 | 2,22% | 68.775,00 |
| 20.09.2024 | 36,13 | 36,49 | 35,91 | 36,00 | -1,18% | 268.321,00 |
| 19.09.2024 | 36,33 | 36,64 | 35,65 | 36,43 | 3,61% | 67.596,00 |
| 18.09.2024 | 35,58 | 36,42 | 35,16 | 35,16 | -1,49% | 78.469,00 |
| 17.09.2024 | 35,30 | 36,40 | 34,76 | 35,69 | 2,44% | 84.041,00 |
| 16.09.2024 | 34,48 | 34,98 | 34,15 | 34,84 | 2,50% | 100.539,00 |
| 13.09.2024 | 34,72 | 34,72 | 33,77 | 33,99 | -0,47% | 114.545,00 |
| 12.09.2024 | 34,16 | 34,44 | 33,66 | 34,15 | 1,46% | 83.349,00 |
| 11.09.2024 | 33,56 | 33,91 | 32,83 | 33,66 | -0,47% | 326.075,00 |
| 10.09.2024 | 34,45 | 34,45 | 33,46 | 33,82 | -1,26% | 145.597,00 |
| 09.09.2024 | 36,09 | 36,42 | 34,24 | 34,25 | -5,62% | 109.766,00 |
| 06.09.2024 | 35,84 | 36,42 | 35,31 | 36,29 | 1,03% | 158.171,00 |
| 05.09.2024 | 39,28 | 39,28 | 35,83 | 35,92 | -7,73% | 161.382,00 |
| 04.09.2024 | 38,90 | 39,65 | 38,89 | 38,93 | -0,64% | 261.871,00 |
| 03.09.2024 | 39,47 | 39,61 | 38,58 | 39,18 | -1,58% | 298.868,00 |
| 30.08.2024 | 38,53 | 39,91 | 38,46 | 39,81 | 2,89% | 410.591,00 |
| 29.08.2024 | 38,62 | 38,97 | 38,13 | 38,69 | 0,86% | 100.276,00 |
| 28.08.2024 | 38,36 | 38,58 | 37,87 | 38,36 | 0,24% | 100.453,00 |
| 27.08.2024 | 38,38 | 38,38 | 37,76 | 38,27 | -0,39% | 50.455,00 |
| 26.08.2024 | 38,79 | 38,95 | 38,13 | 38,42 | 1,03% | 86.711,00 |
| 23.08.2024 | 37,48 | 38,36 | 37,21 | 38,03 | 2,78% | 77.406,00 |
| 22.08.2024 | 37,23 | 37,44 | 36,79 | 37,00 | 0,08% | 45.548,00 |
| 21.08.2024 | 37,44 | 37,58 | 36,89 | 36,97 | -0,27% | 61.134,00 |
| 20.08.2024 | 38,48 | 38,48 | 37,03 | 37,07 | -3,51% | 60.285,00 |
| 19.08.2024 | 38,56 | 38,70 | 37,75 | 38,42 | 1,05% | 140.757,00 |
| 16.08.2024 | 37,78 | 38,39 | 37,65 | 38,02 | 0,50% | 78.839,00 |
| 15.08.2024 | 38,16 | 38,73 | 37,36 | 37,83 | 1,97% | 144.175,00 |
| 14.08.2024 | 37,04 | 37,23 | 36,28 | 37,10 | 0,27% | 68.820,00 |
| 13.08.2024 | 38,12 | 38,12 | 36,95 | 37,00 | -2,86% | 72.453,00 |
| 12.08.2024 | 38,00 | 38,56 | 37,83 | 38,09 | 0,95% | 137.493,00 |
| 09.08.2024 | 37,74 | 37,84 | 36,66 | 37,73 | -0,11% | 142.199,00 |
| 08.08.2024 | 37,90 | 38,75 | 37,00 | 37,77 | 0,08% | 198.900,00 |
| 07.08.2024 | 38,99 | 41,50 | 36,61 | 37,74 | 11,72% | 279.579,00 |
| 06.08.2024 | 32,64 | 33,97 | 32,64 | 33,78 | 2,61% | 127.629,00 |
| 05.08.2024 | 32,18 | 32,95 | 31,20 | 32,92 | -2,80% | 183.666,00 |
| 02.08.2024 | 34,83 | 35,84 | 33,47 | 33,87 | -6,31% | 108.637,00 |
| 01.08.2024 | 37,66 | 37,76 | 35,79 | 36,15 | -4,74% | 121.527,00 |
| 31.07.2024 | 37,21 | 38,17 | 37,03 | 37,95 | 2,48% | 159.933,00 |
| 30.07.2024 | 37,07 | 37,64 | 36,75 | 37,03 | 0,54% | 65.198,00 |
| 29.07.2024 | 37,42 | 37,50 | 36,33 | 36,83 | -1,13% | 73.714,00 |
| 26.07.2024 | 37,78 | 37,87 | 36,93 | 37,25 | 0,13% | 66.823,00 |
| 25.07.2024 | 36,59 | 37,96 | 36,59 | 37,20 | 2,31% | 116.066,00 |
| 24.07.2024 | 36,64 | 37,20 | 36,25 | 36,36 | -1,73% | 64.324,00 |
| 23.07.2024 | 36,54 | 37,30 | 36,21 | 37,00 | 1,23% | 82.210,00 |
| 22.07.2024 | 35,93 | 36,62 | 35,38 | 36,55 | 2,15% | 77.670,00 |
| 19.07.2024 | 36,50 | 36,85 | 35,72 | 35,78 | -2,48% | 99.718,00 |
| 18.07.2024 | 36,20 | 37,67 | 36,12 | 36,69 | 0,36% | 107.142,00 |
| 17.07.2024 | 36,54 | 37,17 | 36,12 | 36,56 | -0,92% | 107.740,00 |
| 16.07.2024 | 36,00 | 37,05 | 35,67 | 36,90 | 2,41% | 145.394,00 |
| 15.07.2024 | 36,00 | 36,52 | 35,72 | 36,03 | 1,49% | 169.136,00 |
| 12.07.2024 | 35,13 | 35,64 | 34,63 | 35,50 | 2,84% | 139.630,00 |
| 11.07.2024 | 33,79 | 34,69 | 33,50 | 34,52 | 3,76% | 103.101,00 |
| 10.07.2024 | 32,79 | 33,27 | 32,71 | 33,27 | 1,71% | 45.447,00 |
| 09.07.2024 | 32,44 | 32,75 | 32,03 | 32,71 | -0,15% | 64.451,00 |
| 08.07.2024 | 32,88 | 33,00 | 32,41 | 32,76 | 0,12% | 101.594,00 |
| 05.07.2024 | 33,02 | 33,19 | 32,41 | 32,72 | -1,92% | 70.803,00 |
| 03.07.2024 | 33,39 | 33,64 | 32,97 | 33,36 | 0,39% | 36.613,00 |
| 02.07.2024 | 33,01 | 33,56 | 32,94 | 33,23 | 1,47% | 68.676,00 |
| 01.07.2024 | 33,68 | 33,68 | 32,53 | 32,75 | -2,33% | 86.448,00 |
| 28.06.2024 | 33,69 | 33,80 | 33,18 | 33,53 | 0,06% | 358.995,00 |
| 27.06.2024 | 33,88 | 33,92 | 32,74 | 33,51 | -0,06% | 108.367,00 |
| 26.06.2024 | 33,38 | 33,59 | 32,97 | 33,53 | 0,24% | 77.912,00 |
| 25.06.2024 | 33,35 | 33,65 | 32,97 | 33,45 | 0,33% | 60.003,00 |
| 24.06.2024 | 32,47 | 33,43 | 32,47 | 33,34 | 3,03% | 107.961,00 |
| 21.06.2024 | 32,73 | 32,73 | 31,98 | 32,36 | -0,61% | 384.841,00 |
| 20.06.2024 | 32,75 | 33,41 | 32,36 | 32,56 | -1,39% | 70.222,00 |
| 18.06.2024 | 33,12 | 33,85 | 32,95 | 33,02 | 0,12% | 124.605,00 |
| 17.06.2024 | 31,65 | 33,18 | 31,65 | 32,98 | 2,87% | 107.193,00 |
| 14.06.2024 | 32,63 | 32,63 | 31,82 | 32,06 | -2,85% | 70.992,00 |