45,455$
2,89%
Echtzeit-Aktienkurs Bristow Group Inc.
Bid:
Ask:
Aktienkurse zur Bristow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 44,25 | 45,70 | 44,16 | 45,43 | 2,83% | 151.662,00 |
| 20.03.2026 | 45,20 | 45,20 | 43,92 | 44,18 | -1,05% | 387.522,00 |
| 19.03.2026 | 43,10 | 45,05 | 42,84 | 44,65 | 3,19% | 209.854,00 |
| 18.03.2026 | 44,19 | 44,19 | 43,09 | 43,27 | -1,35% | 219.997,00 |
| 17.03.2026 | 43,49 | 44,58 | 43,45 | 43,86 | 1,91% | 155.055,00 |
| 16.03.2026 | 42,50 | 43,50 | 42,45 | 43,04 | 0,80% | 166.600,00 |
| 13.03.2026 | 43,01 | 43,45 | 42,05 | 42,70 | -0,67% | 167.893,00 |
| 12.03.2026 | 44,36 | 44,36 | 42,72 | 42,99 | -3,91% | 168.391,00 |
| 11.03.2026 | 45,06 | 45,76 | 44,17 | 44,74 | -3,20% | 178.437,00 |
| 10.03.2026 | 45,40 | 46,36 | 44,41 | 46,22 | 0,85% | 206.592,00 |
| 09.03.2026 | 44,36 | 45,85 | 43,65 | 45,83 | 2,76% | 195.623,00 |
| 06.03.2026 | 44,69 | 44,81 | 44,06 | 44,60 | 0,09% | 133.568,00 |
| 05.03.2026 | 44,71 | 45,47 | 43,74 | 44,56 | -0,69% | 193.573,00 |
| 04.03.2026 | 45,21 | 45,70 | 44,54 | 44,87 | -1,49% | 194.372,00 |
| 03.03.2026 | 45,76 | 46,24 | 44,73 | 45,55 | -3,00% | 223.765,00 |
| 02.03.2026 | 48,24 | 48,24 | 45,67 | 46,96 | -1,55% | 296.260,00 |
| 27.02.2026 | 49,04 | 49,04 | 45,92 | 47,70 | -0,62% | 421.951,00 |
| 26.02.2026 | 45,55 | 49,55 | 45,00 | 48,00 | 2,76% | 396.846,00 |
| 25.02.2026 | 47,08 | 47,39 | 45,70 | 46,71 | -0,30% | 149.054,00 |
| 24.02.2026 | 46,88 | 47,40 | 46,41 | 46,85 | 0,39% | 255.583,00 |
| 23.02.2026 | 46,57 | 47,40 | 46,03 | 46,67 | 0,13% | 210.727,00 |
| 20.02.2026 | 46,61 | 47,00 | 45,76 | 46,61 | -0,64% | 147.133,00 |
| 19.02.2026 | 46,26 | 46,94 | 45,99 | 46,91 | 1,98% | 263.764,00 |
| 18.02.2026 | 45,50 | 46,33 | 45,26 | 46,00 | 4,07% | 188.806,00 |
| 17.02.2026 | 43,43 | 44,43 | 43,29 | 44,20 | 0,23% | 220.635,00 |
| 13.02.2026 | 43,98 | 45,08 | 43,87 | 44,10 | -0,36% | 199.831,00 |
| 12.02.2026 | 45,69 | 45,69 | 43,63 | 44,26 | -2,53% | 109.236,00 |
| 11.02.2026 | 45,71 | 46,04 | 44,80 | 45,41 | 1,45% | 193.779,00 |
| 10.02.2026 | 45,17 | 45,55 | 44,20 | 44,76 | -0,53% | 108.399,00 |
| 09.02.2026 | 44,91 | 45,95 | 44,84 | 45,00 | 0,00% | 213.914,00 |
| 06.02.2026 | 44,19 | 45,31 | 44,19 | 45,00 | 2,11% | 226.842,00 |
| 05.02.2026 | 43,96 | 45,25 | 43,44 | 44,07 | -1,52% | 201.101,00 |
| 04.02.2026 | 45,49 | 45,98 | 44,03 | 44,75 | -1,32% | 201.621,00 |
| 03.02.2026 | 44,37 | 45,56 | 44,37 | 45,35 | 2,49% | 118.889,00 |
| 02.02.2026 | 43,34 | 44,56 | 43,16 | 44,25 | 0,66% | 325.510,00 |
| 30.01.2026 | 44,34 | 44,87 | 43,29 | 43,96 | -2,16% | 311.303,00 |
| 29.01.2026 | 44,77 | 45,68 | 44,31 | 44,93 | 1,77% | 156.112,00 |
| 28.01.2026 | 45,32 | 45,55 | 43,50 | 44,15 | -1,89% | 219.376,00 |
| 27.01.2026 | 44,31 | 45,40 | 44,30 | 45,00 | 1,81% | 301.538,00 |
| 26.01.2026 | 44,21 | 45,28 | 43,77 | 44,20 | 1,03% | 357.347,00 |
| 23.01.2026 | 42,78 | 44,55 | 42,29 | 43,75 | 4,49% | 392.526,00 |
| 22.01.2026 | 41,77 | 42,01 | 41,50 | 41,87 | 0,53% | 185.013,00 |
| 21.01.2026 | 40,95 | 41,95 | 40,95 | 41,65 | 3,40% | 178.280,00 |
| 20.01.2026 | 40,05 | 40,50 | 39,67 | 40,28 | 0,25% | 147.870,00 |
| 16.01.2026 | 40,82 | 41,00 | 40,02 | 40,18 | -1,88% | 103.809,00 |
| 15.01.2026 | 40,30 | 41,35 | 39,80 | 40,95 | 1,51% | 178.565,00 |
| 14.01.2026 | 40,10 | 40,97 | 39,85 | 40,34 | 1,15% | 139.540,00 |
| 13.01.2026 | 40,34 | 40,60 | 39,85 | 39,88 | -0,35% | 97.110,00 |
| 12.01.2026 | 40,21 | 40,35 | 39,25 | 40,02 | -0,30% | 100.231,00 |
| 09.01.2026 | 39,91 | 40,95 | 39,91 | 40,14 | 0,68% | 148.595,00 |
| 08.01.2026 | 38,24 | 39,96 | 38,19 | 39,87 | 4,56% | 154.120,00 |
| 07.01.2026 | 39,37 | 39,80 | 38,06 | 38,13 | -3,15% | 132.165,00 |
| 06.01.2026 | 38,42 | 39,50 | 38,29 | 39,37 | 1,99% | 184.243,00 |
| 05.01.2026 | 38,00 | 39,16 | 37,46 | 38,60 | 3,37% | 233.847,00 |
| 02.01.2026 | 36,67 | 37,80 | 36,38 | 37,34 | 1,97% | 180.497,00 |
| 31.12.2025 | 36,66 | 37,00 | 36,01 | 36,62 | -0,16% | 156.051,00 |
| 30.12.2025 | 36,40 | 36,87 | 36,37 | 36,68 | 0,77% | 113.058,00 |
| 29.12.2025 | 36,85 | 36,85 | 36,36 | 36,40 | -0,60% | 80.976,00 |
| 26.12.2025 | 36,32 | 36,81 | 35,99 | 36,62 | 0,77% | 114.669,00 |
| 24.12.2025 | 36,21 | 36,84 | 36,06 | 36,34 | 0,06% | 77.281,00 |
| 23.12.2025 | 36,57 | 37,05 | 36,15 | 36,32 | -0,60% | 107.118,00 |
| 22.12.2025 | 36,44 | 37,21 | 36,43 | 36,54 | 0,47% | 205.507,00 |
| 19.12.2025 | 35,83 | 36,58 | 35,65 | 36,37 | 1,88% | 398.863,00 |
| 18.12.2025 | 36,74 | 36,74 | 35,65 | 35,70 | -2,03% | 146.659,00 |
| 17.12.2025 | 36,25 | 36,86 | 35,95 | 36,44 | 0,39% | 131.099,00 |
| 16.12.2025 | 37,40 | 37,40 | 35,95 | 36,30 | -3,48% | 210.013,00 |
| 15.12.2025 | 37,50 | 38,12 | 37,36 | 37,61 | 1,35% | 187.756,00 |
| 12.12.2025 | 37,53 | 37,85 | 36,92 | 37,11 | -0,75% | 177.969,00 |
| 11.12.2025 | 36,30 | 37,41 | 35,90 | 37,39 | 2,75% | 159.062,00 |
| 10.12.2025 | 36,42 | 36,78 | 36,05 | 36,39 | 0,11% | 152.102,00 |
| 09.12.2025 | 36,38 | 36,92 | 35,77 | 36,35 | 0,64% | 136.913,00 |
| 08.12.2025 | 36,49 | 37,01 | 36,07 | 36,12 | -1,42% | 171.195,00 |
| 05.12.2025 | 37,46 | 37,78 | 36,53 | 36,64 | -1,87% | 145.195,00 |
| 04.12.2025 | 37,14 | 37,91 | 37,05 | 37,34 | -0,13% | 146.901,00 |
| 03.12.2025 | 36,51 | 37,70 | 36,27 | 37,39 | 3,37% | 147.190,00 |
| 02.12.2025 | 37,22 | 37,22 | 35,96 | 36,17 | -2,79% | 160.105,00 |
| 01.12.2025 | 37,34 | 38,01 | 37,13 | 37,21 | -0,80% | 177.538,00 |
| 28.11.2025 | 37,44 | 37,87 | 37,25 | 37,51 | 0,51% | 85.006,00 |
| 26.11.2025 | 37,37 | 38,24 | 37,28 | 37,32 | -0,48% | 308.871,00 |
| 25.11.2025 | 37,17 | 37,67 | 36,39 | 37,50 | 1,96% | 206.780,00 |
| 24.11.2025 | 36,63 | 36,98 | 36,39 | 36,78 | -0,22% | 125.676,00 |
| 21.11.2025 | 36,56 | 37,18 | 36,13 | 36,86 | 0,52% | 228.218,00 |
| 20.11.2025 | 37,42 | 38,28 | 36,62 | 36,67 | -1,03% | 215.070,00 |
| 19.11.2025 | 36,85 | 37,39 | 36,59 | 37,05 | -0,56% | 151.539,00 |
| 18.11.2025 | 37,26 | 37,94 | 37,00 | 37,26 | 0,49% | 148.779,00 |
| 17.11.2025 | 38,53 | 39,18 | 36,94 | 37,08 | -4,53% | 234.312,00 |
| 14.11.2025 | 37,88 | 39,22 | 37,54 | 38,84 | 2,32% | 357.555,00 |
| 13.11.2025 | 37,74 | 38,67 | 37,17 | 37,96 | 0,48% | 210.268,00 |
| 12.11.2025 | 38,16 | 39,06 | 37,74 | 37,78 | -1,84% | 210.259,00 |
| 11.11.2025 | 37,74 | 39,15 | 37,59 | 38,49 | 1,45% | 239.388,00 |
| 10.11.2025 | 37,47 | 38,10 | 36,80 | 37,94 | 2,57% | 212.409,00 |
| 07.11.2025 | 38,08 | 38,75 | 36,72 | 36,99 | -2,50% | 214.914,00 |
| 06.11.2025 | 39,00 | 39,58 | 37,14 | 37,94 | -2,09% | 367.131,00 |
| 05.11.2025 | 41,39 | 41,39 | 35,03 | 38,75 | -6,11% | 392.515,00 |
| 04.11.2025 | 42,15 | 42,15 | 40,55 | 41,27 | -3,37% | 213.102,00 |
| 03.11.2025 | 40,80 | 42,89 | 40,50 | 42,71 | 4,94% | 537.493,00 |
| 31.10.2025 | 39,91 | 40,90 | 39,63 | 40,70 | 1,83% | 463.407,00 |
| 30.10.2025 | 38,93 | 40,09 | 38,84 | 39,97 | 2,30% | 125.484,00 |
| 29.10.2025 | 38,64 | 39,45 | 38,63 | 39,07 | 1,59% | 132.553,00 |
| 28.10.2025 | 38,43 | 38,75 | 38,05 | 38,46 | -0,34% | 95.904,00 |