Echtzeit-Aktienkurs Bristow Group Inc.
Bid:
Ask:
Aktienkurse zur Bristow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 35,12 | 35,22 | 34,80 | 35,16 | 0,09% | 57.668,00 |
| 04.02.2025 | 33,62 | 35,16 | 33,43 | 35,13 | 4,09% | 88.200,00 |
| 03.02.2025 | 33,25 | 34,25 | 32,93 | 33,75 | 1,14% | 212.248,00 |
| 31.01.2025 | 34,04 | 34,04 | 33,07 | 33,37 | -1,82% | 88.850,00 |
| 30.01.2025 | 34,64 | 34,98 | 33,71 | 33,99 | -0,61% | 81.735,00 |
| 29.01.2025 | 33,98 | 34,57 | 33,76 | 34,20 | -0,32% | 63.513,00 |
| 28.01.2025 | 34,48 | 34,85 | 33,91 | 34,31 | -0,58% | 84.005,00 |
| 27.01.2025 | 34,77 | 35,38 | 34,41 | 34,51 | -1,88% | 88.132,00 |
| 24.01.2025 | 35,09 | 35,30 | 34,71 | 35,17 | -0,03% | 63.792,00 |
| 23.01.2025 | 35,29 | 35,58 | 34,94 | 35,18 | -0,17% | 97.101,00 |
| 22.01.2025 | 36,13 | 36,13 | 35,20 | 35,24 | -3,64% | 198.374,00 |
| 21.01.2025 | 36,57 | 36,88 | 36,30 | 36,57 | 0,14% | 68.486,00 |
| 17.01.2025 | 36,64 | 37,04 | 36,17 | 36,52 | 0,47% | 64.900,00 |
| 16.01.2025 | 36,66 | 36,91 | 35,81 | 36,35 | -0,90% | 70.685,00 |
| 15.01.2025 | 35,97 | 36,74 | 35,75 | 36,68 | 2,92% | 80.325,00 |
| 14.01.2025 | 34,84 | 35,65 | 34,84 | 35,64 | 2,47% | 78.473,00 |
| 13.01.2025 | 34,75 | 35,39 | 34,54 | 34,78 | 0,12% | 109.896,00 |
| 10.01.2025 | 35,77 | 35,79 | 34,28 | 34,74 | -1,64% | 82.320,00 |
| 08.01.2025 | 35,15 | 35,37 | 34,76 | 35,32 | -0,20% | 89.663,00 |
| 07.01.2025 | 35,44 | 35,45 | 34,94 | 35,39 | -0,23% | 89.162,00 |
| 06.01.2025 | 36,46 | 36,51 | 35,17 | 35,47 | -1,23% | 112.690,00 |
| 03.01.2025 | 35,66 | 35,95 | 35,05 | 35,91 | 1,73% | 127.264,00 |
| 02.01.2025 | 34,75 | 35,51 | 34,69 | 35,30 | 2,92% | 114.769,00 |
| 31.12.2024 | 33,83 | 34,59 | 33,70 | 34,30 | 2,08% | 83.688,00 |
| 30.12.2024 | 33,15 | 33,90 | 33,03 | 33,60 | 1,11% | 52.529,00 |
| 27.12.2024 | 33,61 | 33,84 | 33,03 | 33,23 | -1,69% | 74.382,00 |
| 26.12.2024 | 33,12 | 33,92 | 32,79 | 33,80 | 0,93% | 56.632,00 |
| 24.12.2024 | 33,16 | 33,51 | 32,72 | 33,49 | 2,13% | 45.263,00 |
| 23.12.2024 | 32,50 | 33,04 | 32,46 | 32,79 | 0,55% | 94.350,00 |
| 20.12.2024 | 32,18 | 33,17 | 32,18 | 32,61 | -0,15% | 400.209,00 |
| 19.12.2024 | 33,05 | 33,22 | 32,63 | 32,66 | 0,37% | 135.403,00 |
| 18.12.2024 | 34,66 | 34,71 | 32,16 | 32,54 | -5,24% | 115.170,00 |
| 17.12.2024 | 34,14 | 34,52 | 33,35 | 34,34 | -0,35% | 100.841,00 |
| 16.12.2024 | 34,22 | 34,76 | 34,00 | 34,46 | 0,09% | 82.102,00 |
| 13.12.2024 | 35,19 | 35,19 | 34,31 | 34,43 | -2,85% | 179.321,00 |
| 12.12.2024 | 36,54 | 36,54 | 35,03 | 35,44 | -2,98% | 137.080,00 |
| 11.12.2024 | 36,68 | 36,84 | 35,99 | 36,53 | 0,77% | 115.114,00 |
| 10.12.2024 | 34,94 | 36,53 | 34,75 | 36,25 | 4,71% | 160.017,00 |
| 09.12.2024 | 35,46 | 35,61 | 34,61 | 34,62 | -0,77% | 149.753,00 |
| 06.12.2024 | 35,76 | 35,94 | 34,00 | 34,89 | -3,06% | 501.843,00 |
| 05.12.2024 | 36,64 | 37,14 | 35,96 | 35,99 | -2,33% | 100.087,00 |
| 04.12.2024 | 37,70 | 37,91 | 36,00 | 36,85 | -1,73% | 231.110,00 |
| 03.12.2024 | 38,10 | 38,10 | 37,45 | 37,50 | -1,08% | 142.119,00 |
| 02.12.2024 | 37,95 | 38,17 | 37,42 | 37,91 | -0,81% | 94.256,00 |
| 29.11.2024 | 38,57 | 38,66 | 37,90 | 38,22 | 0,74% | 48.688,00 |
| 27.11.2024 | 37,81 | 38,24 | 37,80 | 37,94 | 0,98% | 70.943,00 |
| 26.11.2024 | 37,79 | 37,95 | 37,43 | 37,57 | -1,03% | 85.874,00 |
| 25.11.2024 | 38,58 | 38,74 | 37,77 | 37,96 | -0,86% | 130.023,00 |
| 22.11.2024 | 38,11 | 38,69 | 37,78 | 38,29 | 2,08% | 172.384,00 |
| 20.11.2024 | 37,39 | 37,81 | 36,72 | 37,51 | -0,03% | 125.184,00 |
| 19.11.2024 | 36,69 | 37,60 | 36,69 | 37,52 | 1,35% | 69.830,00 |
| 18.11.2024 | 36,98 | 37,64 | 36,78 | 37,02 | 1,12% | 106.206,00 |
| 15.11.2024 | 37,25 | 37,25 | 35,93 | 36,61 | -0,41% | 151.478,00 |
| 14.11.2024 | 37,07 | 37,21 | 36,17 | 36,76 | -0,14% | 122.894,00 |
| 13.11.2024 | 37,88 | 38,07 | 36,78 | 36,81 | -2,62% | 118.664,00 |
| 12.11.2024 | 37,82 | 38,15 | 37,64 | 37,80 | -0,16% | 148.552,00 |
| 11.11.2024 | 38,05 | 38,08 | 37,04 | 37,86 | 0,00% | 112.019,00 |
| 08.11.2024 | 37,90 | 38,23 | 37,02 | 37,86 | -0,50% | 151.685,00 |
| 07.11.2024 | 37,69 | 38,93 | 37,19 | 38,05 | 0,55% | 228.335,00 |
| 06.11.2024 | 37,39 | 38,23 | 35,49 | 37,84 | 9,43% | 426.349,00 |
| 05.11.2024 | 33,30 | 34,69 | 33,24 | 34,58 | 3,25% | 120.656,00 |
| 04.11.2024 | 32,68 | 33,99 | 32,68 | 33,49 | 2,73% | 114.726,00 |
| 01.11.2024 | 33,54 | 33,71 | 32,45 | 32,60 | -1,72% | 153.209,00 |
| 31.10.2024 | 33,80 | 34,10 | 33,13 | 33,17 | -1,54% | 135.874,00 |
| 30.10.2024 | 34,02 | 34,90 | 33,60 | 33,69 | -1,12% | 147.067,00 |
| 29.10.2024 | 33,80 | 34,34 | 33,60 | 34,07 | 0,59% | 139.941,00 |
| 28.10.2024 | 33,70 | 34,24 | 33,70 | 33,87 | -1,20% | 95.805,00 |
| 25.10.2024 | 34,49 | 34,86 | 34,23 | 34,28 | 0,38% | 62.414,00 |
| 24.10.2024 | 34,07 | 34,16 | 33,32 | 34,15 | 0,47% | 82.909,00 |
| 23.10.2024 | 33,24 | 34,01 | 33,17 | 33,99 | 1,25% | 120.757,00 |
| 22.10.2024 | 33,62 | 33,62 | 33,07 | 33,57 | -0,09% | 81.040,00 |
| 21.10.2024 | 33,93 | 34,07 | 33,51 | 33,60 | -0,12% | 77.602,00 |
| 18.10.2024 | 34,36 | 34,39 | 33,46 | 33,64 | -2,52% | 58.877,00 |
| 17.10.2024 | 34,10 | 34,61 | 33,75 | 34,51 | 0,32% | 51.764,00 |
| 16.10.2024 | 33,81 | 34,45 | 33,59 | 34,40 | 2,81% | 56.213,00 |
| 15.10.2024 | 33,68 | 34,02 | 33,06 | 33,46 | -2,25% | 62.731,00 |
| 14.10.2024 | 34,61 | 34,77 | 34,06 | 34,23 | -2,62% | 44.305,00 |