27,680$
2,52%
Echtzeit-Aktienkurs Bristow Group Inc.
Bid:
Ask:
Aktienkurse zur Bristow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 27,41 | 27,88 | 27,27 | 27,70 | 2,59% | 140.281,00 |
| 02.05.2024 | 26,47 | 27,07 | 26,29 | 27,00 | 2,62% | 108.028,00 |
| 01.05.2024 | 26,24 | 26,84 | 26,01 | 26,31 | 0,00% | 91.961,00 |
| 30.04.2024 | 26,66 | 26,83 | 26,30 | 26,31 | -2,63% | 144.740,00 |
| 29.04.2024 | 27,28 | 27,31 | 26,84 | 27,02 | -0,22% | 95.703,00 |
| 26.04.2024 | 25,93 | 27,08 | 25,89 | 27,08 | 3,68% | 99.541,00 |
| 25.04.2024 | 26,10 | 26,15 | 25,48 | 26,12 | 0,04% | 94.498,00 |
| 24.04.2024 | 25,93 | 26,15 | 25,65 | 26,11 | -0,11% | 96.123,00 |
| 23.04.2024 | 24,85 | 26,18 | 24,85 | 26,14 | 4,14% | 118.403,00 |
| 22.04.2024 | 25,28 | 25,42 | 24,88 | 25,10 | -0,79% | 90.483,00 |
| 19.04.2024 | 24,91 | 25,62 | 24,91 | 25,30 | 1,04% | 124.152,00 |
| 18.04.2024 | 24,84 | 25,54 | 24,84 | 25,04 | 1,05% | 116.190,00 |
| 17.04.2024 | 24,94 | 25,06 | 24,33 | 24,78 | -0,44% | 102.998,00 |
| 16.04.2024 | 24,94 | 25,00 | 24,48 | 24,89 | -0,96% | 81.150,00 |
| 15.04.2024 | 25,86 | 25,88 | 25,01 | 25,13 | -1,76% | 59.133,00 |
| 12.04.2024 | 26,35 | 26,35 | 25,55 | 25,58 | -3,03% | 93.303,00 |
| 11.04.2024 | 26,38 | 26,39 | 25,96 | 26,38 | 0,65% | 70.284,00 |
| 10.04.2024 | 25,96 | 26,44 | 25,59 | 26,21 | -1,24% | 111.097,00 |
| 09.04.2024 | 26,92 | 27,29 | 26,53 | 26,54 | -0,60% | 61.740,00 |
| 08.04.2024 | 27,33 | 27,37 | 26,70 | 26,70 | -1,44% | 70.878,00 |
| 05.04.2024 | 27,15 | 27,47 | 27,07 | 27,09 | -0,04% | 73.882,00 |
| 04.04.2024 | 27,53 | 27,70 | 27,01 | 27,10 | -0,59% | 72.959,00 |
| 03.04.2024 | 26,70 | 27,42 | 26,59 | 27,26 | 2,21% | 88.388,00 |
| 02.04.2024 | 26,87 | 27,10 | 26,48 | 26,67 | -1,48% | 125.819,00 |
| 01.04.2024 | 27,32 | 27,32 | 26,78 | 27,07 | -0,48% | 90.402,00 |
| 28.03.2024 | 26,96 | 27,38 | 26,92 | 27,20 | 1,57% | 119.852,00 |
| 27.03.2024 | 26,21 | 26,78 | 26,21 | 26,78 | 2,92% | 79.213,00 |
| 26.03.2024 | 26,40 | 26,46 | 25,99 | 26,02 | -1,18% | 97.328,00 |
| 25.03.2024 | 25,99 | 26,60 | 25,90 | 26,33 | 1,19% | 78.507,00 |
| 22.03.2024 | 26,88 | 26,91 | 25,99 | 26,02 | -2,98% | 111.690,00 |
| 21.03.2024 | 26,85 | 27,42 | 26,78 | 26,82 | -0,15% | 176.407,00 |
| 20.03.2024 | 26,10 | 27,09 | 25,86 | 26,86 | 2,56% | 106.768,00 |
| 19.03.2024 | 25,65 | 26,28 | 25,42 | 26,19 | 2,07% | 122.263,00 |
| 18.03.2024 | 25,67 | 26,03 | 25,42 | 25,66 | -0,35% | 79.985,00 |
| 15.03.2024 | 25,70 | 26,28 | 25,65 | 25,75 | -0,04% | 280.498,00 |
| 14.03.2024 | 25,83 | 26,00 | 25,53 | 25,76 | 0,43% | 75.947,00 |
| 13.03.2024 | 26,00 | 26,30 | 25,47 | 25,65 | -0,58% | 116.715,00 |
| 12.03.2024 | 25,49 | 25,98 | 25,39 | 25,80 | 0,55% | 95.042,00 |
| 11.03.2024 | 25,44 | 25,75 | 25,32 | 25,66 | 0,12% | 72.545,00 |
| 08.03.2024 | 26,01 | 26,08 | 24,81 | 25,63 | -1,57% | 126.577,00 |
| 07.03.2024 | 26,09 | 26,54 | 26,03 | 26,04 | 0,00% | 90.355,00 |
| 06.03.2024 | 26,51 | 27,05 | 24,89 | 26,04 | -4,62% | 198.059,00 |
| 05.03.2024 | 27,35 | 27,67 | 27,10 | 27,30 | -0,07% | 69.937,00 |
| 04.03.2024 | 27,30 | 27,46 | 27,16 | 27,32 | 0,18% | 73.353,00 |
| 01.03.2024 | 27,07 | 27,61 | 27,07 | 27,27 | 1,19% | 65.942,00 |
| 29.02.2024 | 27,39 | 27,65 | 26,65 | 26,95 | -0,44% | 117.672,00 |
| 28.02.2024 | 27,34 | 27,50 | 27,01 | 27,07 | -1,42% | 62.940,00 |
| 27.02.2024 | 27,69 | 27,80 | 27,36 | 27,46 | 0,07% | 168.043,00 |
| 26.02.2024 | 27,15 | 27,63 | 27,04 | 27,44 | 0,44% | 64.214,00 |
| 23.02.2024 | 27,19 | 27,54 | 27,04 | 27,32 | -0,15% | 59.904,00 |
| 22.02.2024 | 27,35 | 27,67 | 27,12 | 27,36 | -0,51% | 85.672,00 |
| 21.02.2024 | 27,18 | 27,78 | 27,18 | 27,50 | 1,29% | 75.687,00 |
| 20.02.2024 | 26,94 | 27,24 | 26,94 | 27,15 | -0,40% | 100.464,00 |
| 16.02.2024 | 27,70 | 27,76 | 27,24 | 27,26 | -1,87% | 84.772,00 |
| 15.02.2024 | 26,81 | 28,01 | 26,81 | 27,78 | 4,20% | 114.739,00 |
| 14.02.2024 | 26,65 | 26,97 | 26,47 | 26,66 | 1,41% | 130.669,00 |
| 13.02.2024 | 27,02 | 27,27 | 26,23 | 26,29 | -4,09% | 161.056,00 |
| 12.02.2024 | 27,05 | 27,82 | 27,00 | 27,41 | 2,24% | 94.114,00 |
| 09.02.2024 | 26,84 | 26,96 | 26,47 | 26,81 | 0,45% | 71.590,00 |
| 08.02.2024 | 26,14 | 26,74 | 25,89 | 26,69 | 2,54% | 80.400,00 |
| 07.02.2024 | 26,06 | 26,20 | 25,85 | 26,03 | 0,04% | 75.709,00 |
| 06.02.2024 | 26,03 | 26,26 | 25,85 | 26,02 | 0,46% | 88.578,00 |
| 05.02.2024 | 25,68 | 26,11 | 25,47 | 25,90 | -0,58% | 99.825,00 |
| 02.02.2024 | 26,51 | 26,75 | 26,00 | 26,05 | -2,98% | 111.026,00 |
| 01.02.2024 | 26,61 | 27,04 | 26,61 | 26,85 | 1,78% | 175.729,00 |
| 31.01.2024 | 27,33 | 27,33 | 26,22 | 26,38 | -2,84% | 120.508,00 |
| 30.01.2024 | 27,01 | 27,31 | 26,94 | 27,15 | -0,95% | 128.137,00 |
| 29.01.2024 | 27,37 | 27,51 | 26,97 | 27,41 | -0,25% | 87.470,00 |
| 26.01.2024 | 27,29 | 27,62 | 26,07 | 27,48 | 1,36% | 74.334,00 |
| 25.01.2024 | 27,46 | 27,46 | 26,67 | 27,11 | 1,01% | 122.010,00 |
| 24.01.2024 | 26,89 | 26,95 | 26,57 | 26,84 | 1,36% | 117.865,00 |
| 23.01.2024 | 26,51 | 26,82 | 26,35 | 26,48 | 0,72% | 126.633,00 |
| 22.01.2024 | 26,08 | 26,57 | 26,08 | 26,29 | 2,02% | 127.037,00 |
| 19.01.2024 | 26,14 | 26,14 | 25,57 | 25,77 | -0,46% | 84.044,00 |
| 18.01.2024 | 25,89 | 25,96 | 25,50 | 25,89 | 0,74% | 62.826,00 |
| 17.01.2024 | 25,37 | 25,80 | 25,37 | 25,70 | -0,16% | 98.853,00 |
| 16.01.2024 | 26,10 | 26,32 | 25,66 | 25,74 | -2,28% | 135.980,00 |
| 12.01.2024 | 26,85 | 27,03 | 26,29 | 26,34 | 0,50% | 70.889,00 |
| 11.01.2024 | 26,05 | 26,73 | 25,82 | 26,21 | 0,81% | 103.304,00 |
| 10.01.2024 | 26,25 | 26,61 | 25,78 | 26,00 | -1,44% | 111.750,00 |
| 09.01.2024 | 27,09 | 27,24 | 26,35 | 26,38 | -3,48% | 179.626,00 |
| 08.01.2024 | 27,29 | 27,54 | 26,79 | 27,33 | -1,05% | 121.176,00 |
| 05.01.2024 | 27,20 | 27,91 | 27,20 | 27,62 | 1,32% | 94.565,00 |
| 04.01.2024 | 28,09 | 28,09 | 27,20 | 27,26 | -1,59% | 92.424,00 |
| 03.01.2024 | 28,25 | 28,39 | 27,68 | 27,70 | -1,70% | 108.431,00 |
| 02.01.2024 | 28,25 | 28,65 | 28,00 | 28,18 | -0,32% | 107.089,00 |
| 29.12.2023 | 28,90 | 29,16 | 28,23 | 28,27 | -1,84% | 104.582,00 |
| 28.12.2023 | 29,07 | 29,27 | 28,70 | 28,80 | -1,71% | 61.312,00 |
| 27.12.2023 | 29,18 | 29,50 | 29,07 | 29,30 | 1,00% | 63.155,00 |
| 26.12.2023 | 28,57 | 29,11 | 28,43 | 29,01 | 2,62% | 46.019,00 |
| 22.12.2023 | 28,42 | 28,42 | 27,87 | 28,27 | 0,60% | 52.814,00 |
| 21.12.2023 | 27,55 | 28,12 | 27,55 | 28,10 | 2,26% | 66.036,00 |
| 20.12.2023 | 27,75 | 28,44 | 27,43 | 27,48 | -0,07% | 89.231,00 |
| 19.12.2023 | 27,14 | 27,70 | 27,14 | 27,50 | 2,23% | 108.631,00 |
| 18.12.2023 | 27,01 | 27,44 | 26,86 | 26,90 | 1,70% | 88.898,00 |
| 15.12.2023 | 26,69 | 26,69 | 26,14 | 26,45 | -0,49% | 355.287,00 |
| 14.12.2023 | 26,56 | 26,95 | 26,48 | 26,58 | 2,35% | 152.907,00 |
| 13.12.2023 | 24,91 | 26,26 | 24,65 | 25,97 | 4,97% | 140.871,00 |
| 12.12.2023 | 25,42 | 25,55 | 24,60 | 24,74 | -3,40% | 79.487,00 |
| 11.12.2023 | 25,94 | 26,19 | 25,58 | 25,61 | -0,81% | 68.562,00 |