26,300€
7,79%
Echtzeit-Aktienkurs Bristow Group Inc.
Bid:
Ask:
Aktienkurse zur Bristow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | - |
| 08.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -5,43% | - |
| 07.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 06.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 05.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 02.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 30.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 29.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 28.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 25.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 24.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 23.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 22.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 17.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 16.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 15.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 14.04.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 3,45% | 1.271,00 |
| 11.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -9,38% | - |
| 10.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 10,34% | - |
| 09.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 08.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 07.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -11,19% | - |
| 04.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -9,46% | - |
| 03.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 02.04.2025 | 29,80 | 30,40 | 29,80 | 30,40 | 4,83% | 137,00 |
| 01.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 31.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 28.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 27.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 26.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 25.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 24.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 21.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 20.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 19.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 18.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 17.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 14.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 13.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 12.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 11.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -4,00% | - |
| 10.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 07.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 06.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 05.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 04.03.2025 | 32,40 | 32,40 | 31,80 | 31,80 | -10,17% | 116,00 |
| 03.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | - |
| 28.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 10,30% | - |
| 27.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 26.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 25.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 24.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 21.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 20.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 19.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 18.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 17.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 14.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 13.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 12.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 11.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 10.02.2025 | 33,40 | 35,00 | 33,40 | 35,00 | 4,17% | 228,00 |
| 07.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 06.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 05.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 3,07% | - |
| 04.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 03.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 31.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 30.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 29.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 28.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 27.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 24.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 23.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -4,00% | - |
| 22.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 21.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 20.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 17.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 16.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 2,91% | - |
| 15.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 14.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 13.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 10.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 09.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 08.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 07.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 06.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 03.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 3,64% | - |
| 02.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 4,43% | - |
| 30.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | 68,00 |
| 27.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 3,87% | - |
| 23.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 20.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 19.12.2024 | 31,00 | 31,20 | 31,00 | 31,20 | -3,70% | 300,00 |
| 18.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 17.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 16.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -3,57% | - |
| 13.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 12.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 11.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 4,94% | - |