Bristow Group
[WKN: A2P6PL | ISIN: US11040G1031]
Aktienkurse
25,150$ -0,59%
Echtzeit-Aktienkurs Bristow Group
Bid: Ask:

Aktienkurse zur Bristow Group Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
08.12.2023 25,63 26,13 25,40 25,82 0,78% 80.513,00
07.12.2023 25,84 26,06 25,43 25,62 -0,89% 109.138,00
06.12.2023 26,33 26,94 25,82 25,85 -2,60% 99.633,00
05.12.2023 26,75 26,81 26,43 26,54 -1,04% 84.775,00
04.12.2023 26,15 26,95 26,15 26,82 2,05% 108.304,00
01.12.2023 25,70 26,28 25,49 26,28 2,06% 138.059,00
30.11.2023 25,99 26,25 25,60 25,75 0,04% 102.376,00
29.11.2023 26,25 26,32 25,67 25,74 -1,49% 129.036,00
28.11.2023 26,43 26,43 26,00 26,13 -1,40% 153.781,00