37,200$
Echtzeit-Aktienkurs Bristow Group
Bid:
Ask:
Aktienkurse zur Bristow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2024 | 33,38 | 33,49 | 32,68 | 33,00 | -1,99% | 112.797,00 |
| 12.06.2024 | 34,43 | 34,43 | 33,50 | 33,67 | 0,36% | 74.378,00 |
| 11.06.2024 | 32,89 | 33,58 | 32,50 | 33,55 | 1,30% | 99.706,00 |
| 10.06.2024 | 32,25 | 33,58 | 32,25 | 33,12 | 1,91% | 117.109,00 |
| 07.06.2024 | 32,31 | 32,86 | 32,23 | 32,50 | -0,09% | 99.381,00 |
| 06.06.2024 | 33,65 | 33,79 | 32,52 | 32,53 | -4,21% | 90.651,00 |
| 05.06.2024 | 33,49 | 34,10 | 33,12 | 33,96 | 1,56% | 80.792,00 |
| 04.06.2024 | 33,46 | 33,47 | 32,76 | 33,44 | -1,01% | 110.226,00 |
| 03.06.2024 | 36,01 | 36,01 | 33,55 | 33,78 | -5,93% | 113.586,00 |
| 31.05.2024 | 35,47 | 36,10 | 35,41 | 35,91 | 1,24% | 183.506,00 |
| 30.05.2024 | 35,36 | 35,80 | 35,35 | 35,47 | 0,25% | 79.426,00 |
| 29.05.2024 | 36,00 | 36,33 | 35,35 | 35,38 | -3,49% | 93.009,00 |
| 28.05.2024 | 36,49 | 36,76 | 36,19 | 36,66 | 1,30% | 190.672,00 |
| 24.05.2024 | 36,44 | 36,68 | 35,96 | 36,19 | -0,06% | 96.445,00 |
| 23.05.2024 | 36,80 | 36,80 | 35,82 | 36,21 | -1,55% | 145.987,00 |
| 22.05.2024 | 37,75 | 37,75 | 36,44 | 36,78 | -2,83% | 148.340,00 |
| 21.05.2024 | 37,72 | 38,28 | 37,60 | 37,85 | -0,16% | 113.311,00 |
| 20.05.2024 | 37,11 | 38,08 | 37,00 | 37,91 | 1,99% | 408.707,00 |
| 17.05.2024 | 36,59 | 37,44 | 36,14 | 37,17 | 2,26% | 292.281,00 |
| 16.05.2024 | 35,66 | 36,43 | 35,39 | 36,35 | 1,06% | 149.322,00 |
| 15.05.2024 | 36,09 | 36,59 | 35,06 | 35,97 | 0,33% | 285.853,00 |
| 14.05.2024 | 34,73 | 36,07 | 34,38 | 35,85 | 3,76% | 385.448,00 |
| 13.05.2024 | 34,00 | 34,73 | 33,86 | 34,55 | 1,62% | 231.558,00 |
| 10.05.2024 | 33,77 | 34,25 | 33,77 | 34,00 | 0,86% | 291.496,00 |
| 09.05.2024 | 32,39 | 34,42 | 32,02 | 33,71 | 4,53% | 326.864,00 |
| 08.05.2024 | 28,55 | 32,36 | 27,50 | 32,25 | 13,24% | 486.746,00 |
| 07.05.2024 | 28,66 | 28,87 | 28,40 | 28,48 | 0,07% | 123.834,00 |
| 06.05.2024 | 27,85 | 28,56 | 27,85 | 28,46 | 2,74% | 112.788,00 |
| 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 |