46,080$
2,29%
Echtzeit-Aktienkurs Bristow Group Inc.
Bid:
Ask:
Aktienkurse zur Bristow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 44,16 | 46,17 | 43,64 | 46,11 | 2,35% | 49.969,00 |
| 26.08.2026 | 45,56 | 46,20 | 44,65 | 45,05 | -1,85% | 309.237,00 |
| 25.08.2026 | 45,79 | 46,59 | 45,55 | 45,90 | -0,11% | 301.944,00 |
| 24.08.2026 | 44,89 | 46,02 | 44,79 | 45,95 | 1,46% | 248.441,00 |
| 21.08.2026 | 45,63 | 47,34 | 44,80 | 45,29 | -1,41% | 200.645,00 |
| 20.08.2026 | 47,05 | 47,05 | 45,87 | 45,94 | -1,65% | 199.589,00 |
| 19.08.2026 | 46,21 | 47,00 | 45,84 | 46,71 | 1,79% | 291.062,00 |
| 18.08.2026 | 46,26 | 46,62 | 45,51 | 45,89 | -0,56% | 224.139,00 |
| 17.08.2026 | 46,68 | 46,78 | 45,98 | 46,15 | -0,82% | 102.811,00 |
| 14.08.2026 | 46,52 | 47,14 | 46,37 | 46,53 | 0,11% | 166.809,00 |
| 13.08.2026 | 46,05 | 46,62 | 45,60 | 46,48 | 1,20% | 199.549,00 |
| 12.08.2026 | 46,19 | 46,57 | 45,65 | 45,93 | -0,52% | 203.305,00 |
| 11.08.2026 | 46,79 | 47,17 | 45,83 | 46,17 | -0,77% | 171.406,00 |
| 10.08.2026 | 45,76 | 46,87 | 45,75 | 46,53 | 1,68% | 235.634,00 |
| 07.08.2026 | 44,57 | 46,08 | 44,37 | 45,76 | 1,67% | 209.250,00 |
| 06.08.2026 | 45,51 | 46,48 | 44,79 | 45,01 | 1,74% | 264.288,00 |
| 05.08.2026 | 45,39 | 45,61 | 41,64 | 44,24 | -7,33% | 510.830,00 |
| 04.08.2026 | 45,56 | 47,91 | 45,12 | 47,74 | 4,53% | 253.317,00 |
| 03.08.2026 | 45,00 | 45,76 | 44,60 | 45,67 | 0,77% | 233.937,00 |
| 31.07.2026 | 44,94 | 45,61 | 43,98 | 45,32 | 1,34% | 157.474,00 |
| 30.07.2026 | 45,10 | 45,69 | 44,29 | 44,72 | -0,45% | 155.114,00 |
| 29.07.2026 | 45,80 | 46,03 | 44,46 | 44,92 | -0,95% | 195.296,00 |
| 28.07.2026 | 46,15 | 46,18 | 45,12 | 45,35 | -1,65% | 126.305,00 |
| 27.07.2026 | 45,82 | 46,50 | 45,38 | 46,11 | 0,88% | 140.983,00 |
| 24.07.2026 | 45,59 | 46,16 | 45,54 | 45,71 | 1,22% | 126.295,00 |
| 23.07.2026 | 45,87 | 45,87 | 44,71 | 45,16 | 0,16% | 160.101,00 |
| 22.07.2026 | 45,15 | 46,50 | 44,89 | 45,09 | -0,11% | 128.334,00 |
| 21.07.2026 | 44,08 | 45,53 | 43,70 | 45,14 | 2,22% | 139.124,00 |
| 20.07.2026 | 44,08 | 44,76 | 43,80 | 44,16 | -0,02% | 175.885,00 |
| 17.07.2026 | 43,78 | 44,51 | 43,70 | 44,17 | -0,41% | 190.558,00 |
| 16.07.2026 | 43,73 | 44,54 | 43,69 | 44,35 | 1,07% | 153.345,00 |
| 15.07.2026 | 43,52 | 44,05 | 43,25 | 43,88 | 1,22% | 125.707,00 |
| 14.07.2026 | 43,96 | 44,51 | 43,17 | 43,35 | -0,76% | 150.505,00 |
| 13.07.2026 | 44,03 | 44,70 | 43,23 | 43,68 | 0,11% | 180.892,00 |
| 10.07.2026 | 43,21 | 43,74 | 43,21 | 43,63 | 1,14% | 156.914,00 |
| 09.07.2026 | 43,62 | 43,92 | 42,30 | 43,14 | -1,60% | 227.864,00 |
| 08.07.2026 | 43,13 | 44,26 | 43,13 | 43,84 | 2,53% | 284.609,00 |
| 07.07.2026 | 42,56 | 43,21 | 42,56 | 42,76 | 1,57% | 244.621,00 |
| 06.07.2026 | 41,39 | 42,44 | 41,39 | 42,10 | 1,67% | 221.833,00 |
| 02.07.2026 | 40,98 | 41,57 | 40,88 | 41,41 | 1,84% | 226.867,00 |
| 01.07.2026 | 41,42 | 41,83 | 40,55 | 40,66 | -1,60% | 249.885,00 |
| 30.06.2026 | 41,24 | 41,99 | 41,24 | 41,32 | -0,55% | 190.780,00 |
| 29.06.2026 | 41,85 | 42,37 | 41,24 | 41,55 | -0,88% | 317.764,00 |
| 26.06.2026 | 40,99 | 41,97 | 40,83 | 41,92 | 1,28% | 443.866,00 |
| 25.06.2026 | 41,42 | 41,77 | 40,84 | 41,39 | 0,58% | 276.962,00 |
| 24.06.2026 | 42,10 | 42,10 | 40,73 | 41,15 | -3,47% | 328.951,00 |
| 23.06.2026 | 42,44 | 43,97 | 42,39 | 42,63 | 0,52% | 336.640,00 |
| 22.06.2026 | 42,15 | 42,61 | 41,54 | 42,41 | 0,14% | 278.887,00 |
| 18.06.2026 | 42,47 | 42,73 | 41,55 | 42,35 | -0,19% | 1.130.156,00 |
| 17.06.2026 | 43,81 | 43,81 | 42,29 | 42,43 | -1,65% | 248.349,00 |
| 16.06.2026 | 42,91 | 43,99 | 42,85 | 43,14 | 0,02% | 231.000,00 |
| 15.06.2026 | 43,49 | 44,49 | 42,99 | 43,13 | -1,89% | 207.904,00 |
| 12.06.2026 | 43,30 | 44,52 | 43,10 | 43,96 | 2,04% | 197.813,00 |
| 11.06.2026 | 43,27 | 43,78 | 42,48 | 43,08 | 0,65% | 137.795,00 |
| 10.06.2026 | 42,79 | 43,57 | 42,55 | 42,80 | -0,12% | 132.918,00 |
| 09.06.2026 | 43,07 | 43,51 | 42,33 | 42,85 | -0,35% | 160.390,00 |
| 08.06.2026 | 42,09 | 43,13 | 41,97 | 43,00 | 3,27% | 197.550,00 |
| 05.06.2026 | 42,20 | 42,20 | 41,13 | 41,64 | -1,07% | 245.986,00 |
| 04.06.2026 | 41,26 | 42,26 | 41,20 | 42,09 | 2,26% | 134.450,00 |
| 03.06.2026 | 42,31 | 42,58 | 41,09 | 41,16 | -2,49% | 221.143,00 |
| 02.06.2026 | 42,07 | 43,24 | 42,07 | 42,21 | 1,10% | 245.050,00 |
| 01.06.2026 | 42,11 | 42,11 | 41,35 | 41,75 | 0,26% | 216.199,00 |
| 29.05.2026 | 42,00 | 42,69 | 41,59 | 41,64 | -0,79% | 194.929,00 |
| 28.05.2026 | 41,89 | 42,23 | 41,43 | 41,97 | -0,50% | 169.777,00 |
| 27.05.2026 | 43,01 | 43,32 | 41,96 | 42,18 | -2,97% | 147.086,00 |
| 26.05.2026 | 42,80 | 44,32 | 42,65 | 43,47 | 1,73% | 161.717,00 |
| 22.05.2026 | 42,73 | 43,50 | 42,26 | 42,73 | -0,63% | 175.264,00 |
| 21.05.2026 | 43,50 | 44,15 | 42,74 | 43,00 | -0,32% | 207.037,00 |
| 20.05.2026 | 42,23 | 43,31 | 42,22 | 43,14 | 2,71% | 173.194,00 |
| 19.05.2026 | 42,37 | 42,85 | 41,91 | 42,00 | -1,18% | 188.484,00 |
| 18.05.2026 | 42,16 | 43,19 | 41,83 | 42,50 | 0,78% | 203.540,00 |
| 15.05.2026 | 42,15 | 42,49 | 41,50 | 42,17 | -1,06% | 206.337,00 |
| 14.05.2026 | 42,16 | 42,81 | 41,58 | 42,62 | 1,21% | 142.960,00 |
| 13.05.2026 | 41,98 | 43,47 | 41,59 | 42,11 | -0,47% | 242.730,00 |
| 12.05.2026 | 42,56 | 42,93 | 41,61 | 42,31 | -0,28% | 194.031,00 |
| 11.05.2026 | 42,48 | 43,04 | 41,45 | 42,43 | 0,17% | 203.748,00 |
| 08.05.2026 | 42,48 | 42,95 | 42,00 | 42,36 | -0,45% | 206.671,00 |
| 07.05.2026 | 42,52 | 42,55 | 40,29 | 42,55 | -1,41% | 451.266,00 |
| 06.05.2026 | 45,70 | 46,25 | 42,59 | 43,16 | -11,74% | 573.318,00 |
| 05.05.2026 | 49,52 | 50,38 | 48,88 | 48,90 | -1,05% | 250.167,00 |
| 04.05.2026 | 49,26 | 49,70 | 48,86 | 49,42 | 0,26% | 164.481,00 |
| 01.05.2026 | 48,97 | 49,51 | 47,78 | 49,29 | 0,33% | 390.278,00 |
| 30.04.2026 | 48,63 | 49,36 | 48,63 | 49,13 | 0,20% | 161.834,00 |
| 29.04.2026 | 49,28 | 49,44 | 48,34 | 49,03 | -0,14% | 152.452,00 |
| 28.04.2026 | 49,59 | 49,74 | 48,54 | 49,10 | -0,04% | 191.150,00 |
| 27.04.2026 | 48,72 | 49,44 | 48,60 | 49,12 | 1,24% | 256.544,00 |
| 24.04.2026 | 47,83 | 49,07 | 47,35 | 48,52 | 0,56% | 249.413,00 |
| 23.04.2026 | 46,70 | 48,35 | 46,31 | 48,25 | 3,70% | 529.233,00 |
| 22.04.2026 | 47,36 | 47,85 | 46,33 | 46,53 | -0,83% | 399.588,00 |
| 21.04.2026 | 47,68 | 49,94 | 46,89 | 46,92 | -1,28% | 276.929,00 |
| 20.04.2026 | 48,17 | 48,23 | 47,30 | 47,53 | -1,98% | 227.333,00 |
| 17.04.2026 | 47,81 | 49,02 | 47,38 | 48,49 | -0,27% | 188.711,00 |
| 16.04.2026 | 48,99 | 49,57 | 48,40 | 48,62 | -1,34% | 163.232,00 |
| 15.04.2026 | 49,15 | 50,02 | 49,07 | 49,28 | -0,40% | 85.609,00 |
| 14.04.2026 | 49,66 | 50,08 | 49,31 | 49,48 | -1,06% | 95.334,00 |
| 13.04.2026 | 49,94 | 50,23 | 49,41 | 50,01 | 0,48% | 134.993,00 |
| 10.04.2026 | 49,37 | 49,85 | 48,48 | 49,77 | 0,81% | 147.578,00 |
| 09.04.2026 | 49,38 | 50,28 | 49,06 | 49,37 | 0,06% | 215.935,00 |
| 08.04.2026 | 48,61 | 49,43 | 48,04 | 49,34 | 1,90% | 315.841,00 |
| 07.04.2026 | 48,00 | 48,76 | 47,47 | 48,42 | 1,02% | 230.188,00 |