Echtzeit-Aktienkurs Bristow Group Inc.
Bid:
Ask:
Aktienkurse zur Bristow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.10.2025 | 39,61 | 39,87 | 38,55 | 38,59 | -2,60% | 110.659,00 |
| 24.10.2025 | 41,41 | 42,06 | 39,55 | 39,62 | -4,46% | 124.085,00 |
| 23.10.2025 | 39,50 | 41,67 | 39,42 | 41,47 | 6,20% | 260.947,00 |
| 22.10.2025 | 38,99 | 39,28 | 38,48 | 39,05 | 0,80% | 150.911,00 |
| 21.10.2025 | 38,96 | 39,30 | 38,59 | 38,74 | -0,56% | 152.583,00 |
| 20.10.2025 | 38,20 | 39,07 | 38,17 | 38,96 | 1,99% | 162.559,00 |
| 17.10.2025 | 38,45 | 38,59 | 37,70 | 38,20 | -1,32% | 174.692,00 |
| 16.10.2025 | 38,87 | 39,32 | 38,63 | 38,71 | -0,31% | 138.786,00 |
| 15.10.2025 | 38,69 | 39,24 | 38,13 | 38,83 | 1,52% | 174.812,00 |
| 14.10.2025 | 37,30 | 38,37 | 37,27 | 38,25 | 1,65% | 197.558,00 |
| 13.10.2025 | 37,46 | 37,69 | 37,08 | 37,63 | 2,14% | 90.842,00 |
| 10.10.2025 | 37,17 | 38,04 | 36,82 | 36,84 | -1,05% | 219.056,00 |
| 09.10.2025 | 37,00 | 37,41 | 36,77 | 37,23 | 0,98% | 128.581,00 |
| 08.10.2025 | 36,76 | 36,90 | 35,86 | 36,87 | 0,46% | 101.553,00 |
| 07.10.2025 | 37,02 | 37,25 | 36,11 | 36,70 | -1,18% | 214.742,00 |
| 06.10.2025 | 36,74 | 37,44 | 36,68 | 37,14 | 2,03% | 133.624,00 |
| 02.10.2025 | 36,46 | 36,61 | 36,12 | 36,40 | -0,87% | 105.670,00 |
| 01.10.2025 | 35,76 | 37,03 | 35,75 | 36,72 | 1,77% | 136.075,00 |
| 30.09.2025 | 35,93 | 36,30 | 35,38 | 36,08 | -0,61% | 132.069,00 |
| 29.09.2025 | 37,69 | 37,74 | 36,07 | 36,30 | -4,15% | 128.209,00 |
| 26.09.2025 | 37,49 | 38,43 | 37,23 | 37,87 | 1,83% | 105.370,00 |
| 25.09.2025 | 36,93 | 37,26 | 36,57 | 37,19 | 0,11% | 90.321,00 |
| 24.09.2025 | 37,40 | 38,20 | 37,09 | 37,15 | -0,46% | 106.120,00 |
| 23.09.2025 | 37,01 | 38,19 | 36,65 | 37,32 | 1,61% | 149.244,00 |
| 22.09.2025 | 37,00 | 37,00 | 36,27 | 36,73 | -0,97% | 136.329,00 |
| 19.09.2025 | 38,12 | 38,12 | 37,03 | 37,09 | -3,34% | 272.467,00 |
| 18.09.2025 | 37,83 | 38,62 | 37,32 | 38,37 | 1,91% | 179.363,00 |
| 17.09.2025 | 37,70 | 38,30 | 37,25 | 37,65 | -0,58% | 142.459,00 |
| 16.09.2025 | 37,93 | 38,16 | 37,69 | 37,87 | 0,45% | 149.488,00 |
| 15.09.2025 | 38,04 | 38,15 | 37,51 | 37,70 | -0,05% | 155.891,00 |
| 12.09.2025 | 38,05 | 38,27 | 37,55 | 37,72 | -1,44% | 74.768,00 |
| 11.09.2025 | 37,23 | 38,29 | 37,00 | 38,27 | 2,05% | 160.479,00 |
| 10.09.2025 | 37,73 | 38,20 | 37,38 | 37,50 | -0,56% | 142.586,00 |
| 09.09.2025 | 38,15 | 38,50 | 37,47 | 37,71 | -0,87% | 128.837,00 |
| 08.09.2025 | 38,22 | 38,43 | 37,10 | 38,04 | 0,58% | 190.478,00 |
| 05.09.2025 | 36,86 | 37,83 | 36,80 | 37,82 | 1,29% | 216.614,00 |
| 04.09.2025 | 37,07 | 37,78 | 36,54 | 37,34 | 0,67% | 155.414,00 |
| 03.09.2025 | 37,39 | 37,73 | 36,57 | 37,09 | -1,62% | 149.754,00 |
| 02.09.2025 | 38,23 | 38,43 | 37,67 | 37,70 | -2,10% | 140.482,00 |
| 29.08.2025 | 38,52 | 38,78 | 38,21 | 38,51 | 0,13% | 147.820,00 |
| 28.08.2025 | 38,45 | 38,58 | 37,83 | 38,46 | 1,05% | 169.123,00 |
| 27.08.2025 | 37,66 | 38,46 | 37,66 | 38,06 | 1,06% | 98.082,00 |
| 26.08.2025 | 37,97 | 38,22 | 37,66 | 37,66 | -0,89% | 133.683,00 |
| 25.08.2025 | 37,77 | 38,83 | 37,77 | 38,00 | -1,58% | 125.526,00 |
| 22.08.2025 | 37,67 | 38,91 | 37,40 | 38,61 | 3,29% | 239.378,00 |
| 21.08.2025 | 37,15 | 37,66 | 37,08 | 37,38 | 0,59% | 110.259,00 |
| 20.08.2025 | 37,71 | 38,32 | 37,01 | 37,16 | -0,99% | 128.930,00 |
| 19.08.2025 | 38,09 | 38,43 | 37,16 | 37,53 | -1,75% | 137.773,00 |
| 18.08.2025 | 37,95 | 38,71 | 37,95 | 38,20 | 0,82% | 166.401,00 |
| 15.08.2025 | 37,66 | 38,27 | 37,13 | 37,89 | 0,56% | 140.138,00 |
| 14.08.2025 | 37,86 | 38,25 | 37,23 | 37,68 | -1,64% | 133.240,00 |
| 13.08.2025 | 38,50 | 38,88 | 38,02 | 38,31 | 0,29% | 172.003,00 |
| 12.08.2025 | 38,01 | 38,50 | 37,74 | 38,20 | 1,54% | 273.648,00 |
| 11.08.2025 | 38,02 | 38,37 | 37,07 | 37,62 | -1,00% | 178.329,00 |
| 08.08.2025 | 38,85 | 38,85 | 37,44 | 38,00 | -1,17% | 188.004,00 |
| 07.08.2025 | 38,29 | 38,74 | 36,88 | 38,45 | 0,65% | 539.496,00 |
| 06.08.2025 | 36,88 | 39,32 | 36,31 | 38,20 | 8,89% | 415.767,00 |
| 05.08.2025 | 34,00 | 35,31 | 33,72 | 35,08 | 3,39% | 136.608,00 |
| 04.08.2025 | 33,01 | 33,95 | 33,01 | 33,93 | 2,41% | 129.294,00 |
| 01.08.2025 | 34,03 | 34,19 | 32,76 | 33,13 | -4,17% | 140.482,00 |
| 31.07.2025 | 35,19 | 35,50 | 34,08 | 34,57 | -2,76% | 135.162,00 |
| 30.07.2025 | 36,00 | 36,21 | 35,15 | 35,55 | -1,52% | 116.495,00 |
| 29.07.2025 | 36,59 | 36,59 | 35,87 | 36,10 | -0,41% | 224.667,00 |
| 28.07.2025 | 36,30 | 37,02 | 36,16 | 36,25 | 0,67% | 95.732,00 |
| 25.07.2025 | 36,84 | 36,84 | 35,94 | 36,01 | -2,39% | 117.087,00 |
| 24.07.2025 | 36,41 | 37,14 | 36,30 | 36,89 | 0,44% | 129.710,00 |
| 23.07.2025 | 35,93 | 36,73 | 35,93 | 36,73 | 2,86% | 150.658,00 |
| 22.07.2025 | 35,33 | 35,94 | 35,25 | 35,71 | 0,88% | 168.364,00 |
| 21.07.2025 | 35,72 | 35,78 | 35,30 | 35,40 | 0,08% | 75.901,00 |
| 18.07.2025 | 35,59 | 35,64 | 35,10 | 35,37 | 0,14% | 109.377,00 |
| 17.07.2025 | 34,48 | 35,55 | 34,41 | 35,32 | 1,85% | 199.123,00 |
| 16.07.2025 | 34,87 | 34,92 | 34,29 | 34,68 | -0,06% | 117.256,00 |
| 15.07.2025 | 35,70 | 35,74 | 34,65 | 34,70 | -2,75% | 165.226,00 |
| 14.07.2025 | 35,80 | 35,83 | 35,03 | 35,68 | -0,97% | 188.082,00 |
| 11.07.2025 | 35,48 | 36,14 | 35,13 | 36,03 | 1,72% | 145.632,00 |
| 10.07.2025 | 34,76 | 35,60 | 34,51 | 35,42 | 1,52% | 176.314,00 |
| 09.07.2025 | 34,73 | 35,02 | 34,31 | 34,89 | 0,32% | 136.320,00 |
| 08.07.2025 | 33,83 | 35,00 | 33,71 | 34,78 | 3,33% | 156.552,00 |
| 07.07.2025 | 33,87 | 34,27 | 33,23 | 33,66 | -1,64% | 127.911,00 |
| 03.07.2025 | 34,12 | 34,55 | 33,85 | 34,22 | 0,53% | 82.241,00 |
| 02.07.2025 | 34,03 | 34,05 | 33,26 | 34,04 | 0,83% | 149.088,00 |
| 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 |