Bristow Group Inc.
[WKN: A2P6PL | ISIN: US11040G1031]
Aktienkurse
Echtzeit-Aktienkurs Bristow Group Inc.
Bid: Ask:

Aktienkurse zur Bristow Group Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.07.2025 32,99 34,27 32,43 33,76 2,40% 201.037,00
30.06.2025 33,25 33,39 32,95 32,97 -1,14% 151.986,00
27.06.2025 33,48 33,78 33,09 33,35 0,12% 707.757,00
26.06.2025 32,79 33,47 32,53 33,31 2,75% 126.672,00
25.06.2025 31,89 32,73 31,76 32,42 1,31% 236.417,00
24.06.2025 31,79 32,31 31,77 32,00 -0,03% 120.124,00
23.06.2025 33,50 33,50 31,79 32,01 -3,70% 160.085,00
20.06.2025 33,79 33,89 33,00 33,24 -1,71% 245.047,00
18.06.2025 34,04 34,38 33,61 33,82 -0,82% 189.870,00
17.06.2025 34,44 35,34 34,08 34,10 -0,03% 193.977,00
16.06.2025 34,26 34,42 33,78 34,11 -0,58% 183.307,00
13.06.2025 34,21 34,49 33,43 34,31 1,78% 247.875,00
12.06.2025 32,88 33,75 32,72 33,71 0,81% 290.402,00
11.06.2025 32,71 33,55 32,37 33,44 2,96% 387.628,00
10.06.2025 31,30 32,53 30,74 32,48 4,84% 686.678,00
09.06.2025 30,45 31,09 30,45 30,98 1,84% 286.446,00
06.06.2025 30,18 30,50 29,86 30,42 2,60% 102.074,00
05.06.2025 29,76 29,92 29,26 29,65 -0,03% 120.443,00
04.06.2025 30,50 30,77 29,51 29,66 -3,07% 121.685,00
03.06.2025 29,51 30,69 29,37 30,60 3,34% 284.669,00
02.06.2025 29,49 29,91 29,42 29,61 1,20% 145.902,00
30.05.2025 29,90 30,04 29,16 29,26 -2,95% 137.574,00
29.05.2025 29,84 30,21 29,43 30,15 1,45% 257.659,00
28.05.2025 29,98 30,29 29,51 29,72 0,00% 182.682,00
27.05.2025 28,90 29,73 28,81 29,72 2,59% 302.140,00
23.05.2025 28,03 28,99 28,03 28,97 0,94% 278.324,00
22.05.2025 29,11 29,11 28,30 28,70 -1,58% 158.932,00
21.05.2025 29,23 29,53 28,94 29,16 -1,42% 189.046,00
20.05.2025 29,57 30,18 29,41 29,58 -0,10% 102.096,00
19.05.2025 29,76 29,95 29,35 29,61 -1,30% 129.313,00
16.05.2025 29,96 30,25 29,70 30,00 0,10% 178.376,00
15.05.2025 29,93 30,06 29,18 29,97 -0,23% 145.823,00
14.05.2025 29,98 30,33 29,83 30,04 -0,60% 171.633,00
13.05.2025 30,25 30,84 30,17 30,22 0,13% 193.872,00
12.05.2025 29,90 31,02 29,79 30,18 1,58% 280.999,00
09.05.2025 29,21 30,06 29,00 29,71 3,41% 273.798,00
08.05.2025 28,23 29,04 28,18 28,73 3,46% 209.665,00
07.05.2025 28,74 29,05 26,53 27,77 -5,83% 283.297,00
06.05.2025 29,66 30,20 29,43 29,49 -0,24% 126.139,00
05.05.2025 29,57 30,08 29,51 29,56 -1,99% 103.139,00
02.05.2025 29,95 30,25 29,36 30,16 2,52% 91.615,00
01.05.2025 28,81 29,68 28,63 29,42 1,31% 139.348,00
30.04.2025 29,46 29,46 28,25 29,04 -2,29% 116.746,00
29.04.2025 29,79 30,13 29,48 29,72 -0,37% 84.308,00
28.04.2025 29,56 30,08 29,56 29,83 0,00% 83.868,00
25.04.2025 29,29 29,98 28,98 29,83 1,81% 108.046,00
24.04.2025 28,77 29,51 28,67 29,30 2,34% 142.927,00
23.04.2025 28,98 29,50 28,37 28,63 0,10% 195.941,00
22.04.2025 28,62 29,01 27,94 28,60 0,78% 169.356,00
21.04.2025 28,80 28,84 27,99 28,38 -2,24% 163.782,00
17.04.2025 28,37 29,46 28,37 29,03 2,72% 126.567,00
16.04.2025 28,07 28,70 27,98 28,26 0,61% 199.191,00
15.04.2025 27,53 28,58 27,53 28,09 0,61% 170.815,00
14.04.2025 27,99 28,27 27,50 27,92 2,16% 171.431,00
11.04.2025 26,44 27,70 26,12 27,33 3,88% 166.006,00
10.04.2025 27,39 27,44 25,84 26,31 -7,20% 243.214,00
09.04.2025 25,11 29,02 25,11 28,35 10,14% 229.504,00
08.04.2025 28,07 28,07 25,42 25,74 -3,85% 189.772,00
07.04.2025 25,93 27,91 25,53 26,77 -0,45% 248.608,00
04.04.2025 28,50 28,88 26,31 26,89 -9,95% 312.018,00
03.04.2025 31,03 31,47 29,61 29,86 -9,52% 183.289,00
02.04.2025 32,36 33,28 32,24 33,00 1,66% 208.273,00
01.04.2025 31,41 32,63 31,39 32,46 2,79% 121.225,00
31.03.2025 31,50 31,98 30,98 31,58 -0,75% 137.587,00
28.03.2025 32,40 32,49 31,36 31,82 -2,24% 84.349,00
27.03.2025 32,08 32,64 31,96 32,55 1,43% 91.357,00
26.03.2025 32,57 33,00 31,94 32,09 -0,90% 59.798,00
25.03.2025 32,13 32,75 32,13 32,38 0,59% 167.990,00
24.03.2025 31,73 32,47 31,73 32,19 2,45% 135.697,00
21.03.2025 31,72 31,95 31,21 31,42 -2,15% 308.876,00
20.03.2025 31,63 32,34 31,53 32,11 0,44% 82.981,00
19.03.2025 31,54 32,34 31,52 31,97 2,04% 132.118,00
18.03.2025 31,64 31,85 31,07 31,33 -0,85% 119.898,00
17.03.2025 31,23 31,91 31,23 31,60 0,67% 97.638,00
14.03.2025 31,22 31,44 30,95 31,39 1,19% 93.263,00
13.03.2025 31,52 31,85 30,80 31,02 -1,71% 72.428,00
12.03.2025 31,91 32,13 31,36 31,56 -1,28% 117.853,00
11.03.2025 31,68 32,38 31,55 31,97 1,27% 146.141,00
10.03.2025 32,44 32,50 31,19 31,57 -3,16% 217.899,00
07.03.2025 32,50 33,17 32,38 32,60 0,96% 116.081,00
06.03.2025 32,52 32,70 31,79 32,29 -1,25% 123.215,00
05.03.2025 32,76 33,49 32,13 32,70 -1,36% 138.273,00
04.03.2025 33,79 33,92 32,48 33,15 -2,99% 189.144,00
03.03.2025 36,81 37,45 34,05 34,17 -7,75% 229.404,00
28.02.2025 37,79 37,79 36,33 37,04 -2,58% 230.858,00
27.02.2025 35,71 38,64 35,71 38,02 9,22% 384.055,00
26.02.2025 35,24 35,74 34,66 34,81 -1,86% 168.399,00
25.02.2025 35,99 36,20 35,12 35,47 -0,84% 198.833,00
24.02.2025 35,78 36,08 35,12 35,77 -0,11% 106.780,00
21.02.2025 36,69 36,69 35,51 35,81 -1,46% 128.063,00
20.02.2025 36,26 36,52 35,88 36,34 -0,71% 88.134,00
19.02.2025 36,71 36,80 36,27 36,60 -0,41% 129.987,00
18.02.2025 35,82 36,95 35,82 36,75 0,85% 63.894,00
14.02.2025 36,35 36,50 36,04 36,44 1,25% 72.512,00
13.02.2025 36,00 36,05 35,16 35,99 0,11% 59.210,00
12.02.2025 36,01 36,16 35,70 35,95 -1,45% 82.755,00
11.02.2025 35,96 36,50 35,47 36,48 1,19% 70.510,00
10.02.2025 35,03 36,17 35,03 36,05 3,74% 76.137,00
07.02.2025 34,96 35,28 34,64 34,75 -0,83% 76.549,00
06.02.2025 35,50 35,50 34,57 35,04 -0,34% 122.789,00