32,590$
-0,21%
Echtzeit-Aktienkurs Bristow Group Inc.
Bid:
Ask:
Aktienkurse zur Bristow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 32,18 | 33,17 | 32,18 | 32,61 | -0,15% | 400.209,00 |
| 19.12.2024 | 32,96 | 33,22 | 32,63 | 32,66 | 0,37% | 134.517,00 |
| 18.12.2024 | 34,68 | 34,71 | 32,16 | 32,54 | -5,24% | 115.170,00 |
| 17.12.2024 | 34,14 | 34,52 | 33,35 | 34,34 | -0,35% | 100.841,00 |
| 16.12.2024 | 34,24 | 34,76 | 34,00 | 34,46 | 0,09% | 82.102,00 |
| 13.12.2024 | 35,19 | 35,19 | 34,31 | 34,43 | -2,85% | 179.321,00 |
| 12.12.2024 | 36,25 | 36,54 | 35,03 | 35,44 | -2,98% | 137.080,00 |
| 11.12.2024 | 36,29 | 36,84 | 35,99 | 36,53 | 0,77% | 115.114,00 |
| 10.12.2024 | 34,75 | 36,53 | 34,75 | 36,25 | 4,71% | 160.011,00 |
| 09.12.2024 | 35,61 | 35,61 | 34,61 | 34,62 | -0,77% | 149.753,00 |
| 06.12.2024 | 35,76 | 35,94 | 34,00 | 34,89 | -3,06% | 501.843,00 |
| 05.12.2024 | 36,79 | 37,14 | 35,96 | 35,99 | -2,33% | 99.267,00 |
| 04.12.2024 | 37,50 | 37,91 | 36,00 | 36,85 | -1,73% | 231.110,00 |
| 03.12.2024 | 37,76 | 38,10 | 37,45 | 37,50 | -1,08% | 142.118,00 |
| 02.12.2024 | 37,95 | 38,17 | 37,42 | 37,91 | -0,81% | 94.256,00 |
| 29.11.2024 | 38,57 | 38,66 | 37,90 | 38,22 | 0,74% | 48.688,00 |
| 27.11.2024 | 37,81 | 38,24 | 37,80 | 37,94 | 0,98% | 70.943,00 |
| 26.11.2024 | 37,80 | 37,95 | 37,43 | 37,57 | -1,03% | 85.874,00 |
| 25.11.2024 | 38,52 | 38,74 | 37,77 | 37,96 | -0,86% | 129.941,00 |
| 22.11.2024 | 38,11 | 38,69 | 37,78 | 38,29 | 0,79% | 172.384,00 |
| 21.11.2024 | 37,60 | 38,11 | 37,56 | 37,99 | 1,28% | 135.115,00 |
| 20.11.2024 | 37,41 | 37,81 | 36,72 | 37,51 | -0,03% | 125.184,00 |
| 19.11.2024 | 36,84 | 37,60 | 36,69 | 37,52 | 1,35% | 69.830,00 |
| 18.11.2024 | 37,03 | 37,64 | 36,78 | 37,02 | 1,12% | 106.206,00 |
| 15.11.2024 | 37,25 | 37,25 | 35,93 | 36,61 | -0,41% | 151.478,00 |
| 14.11.2024 | 37,18 | 37,21 | 36,17 | 36,76 | -0,14% | 122.868,00 |
| 13.11.2024 | 38,00 | 38,07 | 36,78 | 36,81 | -2,62% | 118.662,00 |
| 12.11.2024 | 37,72 | 38,15 | 37,64 | 37,80 | -0,16% | 148.506,00 |
| 11.11.2024 | 38,05 | 38,08 | 37,04 | 37,86 | 0,00% | 112.019,00 |
| 08.11.2024 | 37,90 | 38,23 | 37,02 | 37,86 | -0,50% | 151.685,00 |
| 07.11.2024 | 37,69 | 38,93 | 37,19 | 38,05 | 0,55% | 228.335,00 |
| 06.11.2024 | 37,39 | 38,23 | 35,49 | 37,84 | 9,43% | 425.124,00 |
| 05.11.2024 | 33,30 | 34,69 | 33,24 | 34,58 | 3,25% | 117.650,00 |
| 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 |