38,250$
1,65%
Echtzeit-Aktienkurs Bristow Group
Bid:
Ask:
Aktienkurse zur Bristow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 37,40 | 38,37 | 37,27 | 38,25 | 1,65% | 196.237,00 |
| 13.10.2025 | 37,65 | 37,69 | 37,08 | 37,63 | 2,14% | 90.842,00 |
| 10.10.2025 | 37,17 | 38,04 | 36,82 | 36,84 | -1,05% | 219.056,00 |
| 09.10.2025 | 37,07 | 37,41 | 36,77 | 37,23 | 0,98% | 121.511,00 |
| 08.10.2025 | 36,55 | 36,90 | 35,86 | 36,87 | 0,46% | 97.757,00 |
| 07.10.2025 | 37,16 | 37,25 | 36,11 | 36,70 | -1,18% | 214.742,00 |
| 06.10.2025 | 36,99 | 37,44 | 36,68 | 37,14 | 1,56% | 126.180,00 |
| 03.10.2025 | 36,52 | 37,43 | 36,52 | 36,57 | 0,47% | 17.468,00 |
| 02.10.2025 | 36,52 | 36,61 | 36,12 | 36,40 | -0,87% | 101.972,00 |
| 01.10.2025 | 35,99 | 37,03 | 35,75 | 36,72 | 1,77% | 124.680,00 |
| 30.09.2025 | 36,27 | 36,30 | 35,38 | 36,08 | -0,61% | 125.583,00 |
| 29.09.2025 | 37,74 | 37,74 | 36,07 | 36,30 | -4,15% | 127.095,00 |
| 26.09.2025 | 37,49 | 38,43 | 37,23 | 37,87 | 1,83% | 105.370,00 |
| 25.09.2025 | 36,66 | 37,26 | 36,57 | 37,19 | 0,11% | 89.010,00 |
| 24.09.2025 | 37,71 | 38,20 | 37,09 | 37,15 | -0,46% | 106.020,00 |
| 23.09.2025 | 37,29 | 38,19 | 36,65 | 37,32 | 1,61% | 149.139,00 |
| 22.09.2025 | 36,90 | 37,00 | 36,27 | 36,73 | -0,97% | 128.583,00 |
| 19.09.2025 | 38,12 | 38,12 | 37,03 | 37,09 | -3,34% | 272.467,00 |
| 18.09.2025 | 37,91 | 38,62 | 37,32 | 38,37 | 1,91% | 176.301,00 |
| 17.09.2025 | 37,49 | 38,30 | 37,25 | 37,65 | -0,58% | 139.506,00 |
| 16.09.2025 | 37,93 | 38,16 | 37,69 | 37,87 | 0,45% | 149.488,00 |
| 15.09.2025 | 38,04 | 38,15 | 37,51 | 37,70 | -0,05% | 155.891,00 |
| 12.09.2025 | 38,05 | 38,27 | 37,55 | 37,72 | -1,44% | 74.768,00 |
| 11.09.2025 | 37,23 | 38,29 | 37,00 | 38,27 | 2,05% | 160.479,00 |
| 10.09.2025 | 37,73 | 38,20 | 37,38 | 37,50 | -0,56% | 142.586,00 |
| 09.09.2025 | 38,15 | 38,50 | 37,47 | 37,71 | -0,87% | 128.837,00 |
| 08.09.2025 | 38,22 | 38,43 | 37,10 | 38,04 | 0,58% | 190.478,00 |
| 05.09.2025 | 36,86 | 37,83 | 36,80 | 37,82 | 1,29% | 216.614,00 |
| 04.09.2025 | 36,91 | 37,78 | 36,54 | 37,34 | 0,67% | 147.827,00 |
| 03.09.2025 | 37,01 | 37,73 | 36,57 | 37,09 | -1,62% | 144.497,00 |
| 02.09.2025 | 38,23 | 38,43 | 37,67 | 37,70 | -2,10% | 139.232,00 |
| 29.08.2025 | 38,52 | 38,78 | 38,21 | 38,51 | 0,13% | 147.820,00 |
| 28.08.2025 | 37,83 | 38,58 | 37,83 | 38,46 | 1,05% | 169.117,00 |
| 27.08.2025 | 38,16 | 38,46 | 37,66 | 38,06 | 1,06% | 98.082,00 |
| 26.08.2025 | 37,89 | 38,22 | 37,66 | 37,66 | -0,89% | 133.683,00 |
| 25.08.2025 | 38,48 | 38,83 | 37,77 | 38,00 | -1,58% | 125.526,00 |
| 22.08.2025 | 37,67 | 38,91 | 37,40 | 38,61 | 3,29% | 239.378,00 |
| 21.08.2025 | 37,15 | 37,66 | 37,08 | 37,38 | 0,59% | 110.259,00 |
| 20.08.2025 | 37,70 | 38,32 | 37,01 | 37,16 | -0,99% | 128.884,00 |
| 19.08.2025 | 38,14 | 38,43 | 37,16 | 37,53 | -1,75% | 125.775,00 |
| 18.08.2025 | 37,95 | 38,71 | 37,95 | 38,20 | 0,82% | 166.212,00 |
| 15.08.2025 | 37,66 | 38,27 | 37,13 | 37,89 | 0,56% | 140.138,00 |
| 14.08.2025 | 37,77 | 38,25 | 37,23 | 37,68 | -1,64% | 132.786,00 |
| 13.08.2025 | 38,62 | 38,88 | 38,02 | 38,31 | 0,29% | 171.158,00 |
| 12.08.2025 | 38,01 | 38,48 | 37,74 | 38,20 | 1,54% | 241.046,00 |
| 11.08.2025 | 37,91 | 38,37 | 37,07 | 37,62 | -1,00% | 178.314,00 |
| 08.08.2025 | 38,85 | 38,85 | 37,44 | 38,00 | -1,17% | 188.004,00 |
| 07.08.2025 | 38,47 | 38,74 | 36,88 | 38,45 | 0,65% | 539.486,00 |
| 06.08.2025 | 36,31 | 39,32 | 36,31 | 38,20 | 8,89% | 408.777,00 |
| 05.08.2025 | 34,06 | 35,31 | 33,72 | 35,08 | 3,39% | 136.109,00 |
| 04.08.2025 | 33,49 | 33,95 | 33,01 | 33,93 | 2,41% | 129.292,00 |
| 01.08.2025 | 34,03 | 34,19 | 32,76 | 33,13 | -4,17% | 140.482,00 |
| 31.07.2025 | 34,08 | 35,50 | 34,08 | 34,57 | -2,76% | 135.161,00 |
| 30.07.2025 | 35,79 | 36,21 | 35,15 | 35,55 | -1,52% | 116.385,00 |
| 29.07.2025 | 36,29 | 36,59 | 35,87 | 36,10 | -0,41% | 219.748,00 |
| 28.07.2025 | 36,60 | 37,02 | 36,16 | 36,25 | 0,67% | 90.813,00 |
| 25.07.2025 | 36,84 | 36,84 | 35,94 | 36,01 | -2,39% | 117.087,00 |
| 24.07.2025 | 36,53 | 37,14 | 36,30 | 36,89 | 0,44% | 124.161,00 |
| 23.07.2025 | 36,61 | 36,73 | 35,93 | 36,73 | 2,86% | 150.359,00 |
| 22.07.2025 | 35,36 | 35,94 | 35,25 | 35,71 | 0,88% | 166.985,00 |
| 21.07.2025 | 35,55 | 35,78 | 35,30 | 35,40 | 0,08% | 75.901,00 |
| 18.07.2025 | 35,59 | 35,64 | 35,10 | 35,37 | 0,14% | 109.377,00 |
| 17.07.2025 | 34,60 | 35,55 | 34,41 | 35,32 | 1,85% | 199.111,00 |
| 16.07.2025 | 34,92 | 34,92 | 34,29 | 34,68 | -0,06% | 117.253,00 |
| 15.07.2025 | 35,70 | 35,74 | 34,65 | 34,70 | -2,75% | 165.226,00 |
| 14.07.2025 | 35,80 | 35,83 | 35,03 | 35,68 | -0,97% | 187.778,00 |
| 11.07.2025 | 35,48 | 36,14 | 35,13 | 36,03 | 1,72% | 145.632,00 |
| 10.07.2025 | 34,51 | 35,60 | 34,51 | 35,42 | 1,52% | 176.229,00 |
| 09.07.2025 | 34,54 | 35,02 | 34,31 | 34,89 | 0,32% | 134.682,00 |
| 08.07.2025 | 33,92 | 35,00 | 33,71 | 34,78 | 3,33% | 155.644,00 |
| 07.07.2025 | 33,87 | 34,27 | 33,23 | 33,66 | -1,64% | 122.521,00 |
| 03.07.2025 | 34,12 | 34,55 | 33,85 | 34,22 | 0,53% | 82.241,00 |
| 02.07.2025 | 34,05 | 34,05 | 33,26 | 34,04 | 0,83% | 148.791,00 |
| 01.07.2025 | 32,99 | 34,27 | 32,43 | 33,76 | 2,40% | 200.307,00 |
| 30.06.2025 | 33,21 | 33,39 | 32,95 | 32,97 | -1,14% | 151.392,00 |
| 27.06.2025 | 33,48 | 33,78 | 33,09 | 33,35 | 0,12% | 707.757,00 |
| 26.06.2025 | 32,53 | 33,47 | 32,53 | 33,31 | 2,75% | 126.557,00 |
| 25.06.2025 | 31,80 | 32,73 | 31,76 | 32,42 | 1,31% | 236.241,00 |
| 24.06.2025 | 31,86 | 32,31 | 31,77 | 32,00 | -0,03% | 118.912,00 |
| 23.06.2025 | 33,26 | 33,50 | 31,79 | 32,01 | -3,70% | 159.873,00 |
| 20.06.2025 | 33,79 | 33,89 | 33,00 | 33,24 | -1,71% | 245.047,00 |
| 18.06.2025 | 34,04 | 34,38 | 33,61 | 33,82 | -0,82% | 189.870,00 |
| 17.06.2025 | 34,51 | 35,34 | 34,08 | 34,10 | -0,03% | 193.909,00 |
| 16.06.2025 | 34,38 | 34,42 | 33,78 | 34,11 | -0,58% | 182.750,00 |
| 13.06.2025 | 34,21 | 34,49 | 33,43 | 34,31 | 1,78% | 247.875,00 |
| 12.06.2025 | 33,01 | 33,75 | 32,72 | 33,71 | 0,81% | 258.309,00 |
| 11.06.2025 | 32,51 | 33,55 | 32,37 | 33,44 | 2,96% | 386.462,00 |
| 10.06.2025 | 31,29 | 32,53 | 30,74 | 32,48 | 4,84% | 686.678,00 |
| 09.06.2025 | 30,45 | 31,09 | 30,45 | 30,98 | 1,84% | 285.873,00 |
| 06.06.2025 | 30,18 | 30,50 | 29,86 | 30,42 | 2,60% | 102.074,00 |
| 05.06.2025 | 29,65 | 29,92 | 29,26 | 29,65 | -0,03% | 120.431,00 |
| 04.06.2025 | 30,64 | 30,77 | 29,51 | 29,66 | -3,07% | 121.685,00 |
| 03.06.2025 | 29,58 | 30,69 | 29,37 | 30,60 | 3,34% | 282.520,00 |
| 02.06.2025 | 29,56 | 29,91 | 29,42 | 29,61 | 1,20% | 145.902,00 |
| 30.05.2025 | 29,90 | 30,04 | 29,16 | 29,26 | -2,95% | 137.574,00 |
| 29.05.2025 | 29,72 | 30,21 | 29,43 | 30,15 | 1,45% | 257.659,00 |
| 28.05.2025 | 29,84 | 30,29 | 29,51 | 29,72 | 0,00% | 182.677,00 |
| 27.05.2025 | 28,90 | 29,73 | 28,81 | 29,72 | 2,59% | 302.135,00 |
| 23.05.2025 | 28,03 | 28,99 | 28,03 | 28,97 | 0,94% | 278.324,00 |
| 22.05.2025 | 29,11 | 29,11 | 28,30 | 28,70 | -1,58% | 158.932,00 |