31,700€
6,38%
Echtzeit-Aktienkurs Bristow Group Inc.
Bid:
Ask:
Aktienkurse zur Bristow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 30,70 | 31,50 | 30,60 | 31,30 | 5,03% | - |
| 04.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 01.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 31.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 30.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 29.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 28.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 25.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 24.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 23.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 22.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 21.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 18.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 17.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | - |
| 16.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 15.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 14.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 11.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 10.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 09.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 08.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 07.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 04.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 03.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 02.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
| 01.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 30.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 27.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -3,73% | - |
| 26.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 25.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 24.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 23.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 20.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | - |
| 19.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 18.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 17.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 16.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 13.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 12.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 11.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 10.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -5,49% | - |
| 09.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 06.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -8,00% | - |
| 05.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 04.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 03.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 02.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 3,45% | - |
| 30.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 29.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 28.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 27.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 26.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 23.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 22.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 21.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -4,05% | - |
| 20.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 19.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 16.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 15.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 14.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -3,45% | - |
| 13.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 12.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 09.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 08.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 10,26% | - |
| 07.08.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 4,00% | - |
| 06.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 05.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -7,19% | - |
| 02.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -4,57% | - |
| 01.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 31.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 30.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 29.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 26.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 25.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 24.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 23.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 22.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 19.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 18.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 17.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 16.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 15.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 12.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 3,92% | - |
| 11.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 10.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 09.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 08.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 05.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 04.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 03.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 02.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 01.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 28.06.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 27.06.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 26.06.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 25.06.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 24.06.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 21.06.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -1,96% | 20,00 |
| 20.06.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 19.06.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |