38,500€
0,79%
Echtzeit-Aktienkurs Bristow Group Inc.
Bid:
Ask:
Aktienkurse zur Bristow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 38,50 | 40,00 | 37,90 | 38,20 | -0,26% | - |
| 05.03.2026 | 38,50 | 38,80 | 37,80 | 38,30 | -0,52% | - |
| 04.03.2026 | 39,10 | 39,30 | 38,30 | 38,50 | -2,04% | - |
| 03.03.2026 | 39,90 | 40,20 | 38,80 | 39,30 | -2,00% | - |
| 02.03.2026 | 40,10 | 41,80 | 39,20 | 40,10 | -0,50% | - |
| 27.02.2026 | 40,50 | 41,40 | 39,20 | 40,30 | -1,47% | - |
| 26.02.2026 | 38,90 | 41,70 | 38,80 | 40,90 | 3,54% | - |
| 25.02.2026 | 39,70 | 40,30 | 38,80 | 39,50 | -0,50% | - |
| 24.02.2026 | 39,70 | 40,30 | 39,50 | 39,70 | 0,00% | - |
| 23.02.2026 | 39,10 | 40,20 | 39,00 | 39,70 | 0,51% | - |
| 20.02.2026 | 39,90 | 40,00 | 38,80 | 39,50 | -0,25% | - |
| 19.02.2026 | 39,10 | 39,80 | 38,90 | 39,60 | 1,28% | - |
| 18.02.2026 | 37,30 | 39,30 | 37,30 | 39,10 | 4,83% | - |
| 17.02.2026 | 37,20 | 37,50 | 36,70 | 37,30 | 0,00% | - |
| 16.02.2026 | 37,20 | 37,30 | 37,20 | 37,30 | -1,58% | - |
| 13.02.2026 | 37,30 | 38,00 | 36,70 | 37,90 | 1,88% | - |
| 12.02.2026 | 38,30 | 38,60 | 36,90 | 37,20 | -2,87% | - |
| 11.02.2026 | 37,70 | 38,80 | 37,50 | 38,30 | 1,32% | - |
| 09.02.2026 | 38,00 | 38,40 | 37,10 | 37,80 | 2,16% | - |
| 06.02.2026 | 36,90 | 37,00 | 36,80 | 37,00 | -1,07% | - |
| 05.02.2026 | 37,90 | 38,30 | 36,80 | 37,40 | -1,32% | - |
| 04.02.2026 | 38,50 | 39,00 | 37,40 | 37,90 | -1,30% | - |
| 03.02.2026 | 37,50 | 38,50 | 37,50 | 38,40 | 2,40% | - |
| 02.02.2026 | 36,70 | 37,80 | 36,70 | 37,50 | 1,08% | - |
| 30.01.2026 | 37,40 | 37,70 | 36,50 | 37,10 | -1,07% | - |
| 29.01.2026 | 36,80 | 38,20 | 36,80 | 37,50 | 1,63% | - |
| 28.01.2026 | 37,50 | 37,90 | 36,60 | 36,90 | -1,86% | - |
| 27.01.2026 | 37,20 | 37,90 | 36,80 | 37,60 | 0,53% | - |
| 26.01.2026 | 36,90 | 38,00 | 36,80 | 37,40 | 1,08% | - |
| 23.01.2026 | 35,70 | 37,70 | 35,50 | 37,00 | 3,93% | - |
| 22.01.2026 | 35,70 | 35,80 | 35,40 | 35,60 | 0,00% | - |
| 21.01.2026 | 34,40 | 35,80 | 34,20 | 35,60 | 4,40% | - |
| 20.01.2026 | 34,10 | 34,60 | 33,70 | 34,10 | -0,29% | - |
| 19.01.2026 | 34,30 | 34,40 | 34,20 | 34,20 | -1,72% | - |
| 16.01.2026 | 35,30 | 35,40 | 34,50 | 34,80 | -1,69% | - |
| 15.01.2026 | 34,60 | 35,60 | 34,20 | 35,40 | 2,02% | - |
| 14.01.2026 | 34,20 | 35,00 | 34,10 | 34,70 | 0,58% | - |
| 13.01.2026 | 34,30 | 34,90 | 34,10 | 34,50 | 0,58% | - |
| 12.01.2026 | 34,30 | 34,40 | 33,60 | 34,30 | -1,44% | - |
| 09.01.2026 | 34,20 | 35,10 | 34,20 | 34,80 | 2,05% | - |
| 08.01.2026 | 32,60 | 34,40 | 32,50 | 34,10 | 4,60% | - |
| 07.01.2026 | 33,70 | 34,00 | 32,50 | 32,60 | -2,40% | - |
| 06.01.2026 | 32,90 | 33,90 | 32,70 | 33,40 | 1,21% | - |
| 05.01.2026 | 32,00 | 33,30 | 31,80 | 33,00 | 3,77% | - |
| 02.01.2026 | 31,20 | 32,20 | 31,00 | 31,80 | 3,92% | - |
| 30.12.2025 | 30,90 | 31,00 | 30,60 | 30,60 | -0,97% | - |
| 29.12.2025 | 31,00 | 31,40 | 30,90 | 30,90 | -0,64% | - |
| 23.12.2025 | 31,00 | 31,60 | 30,80 | 31,10 | -0,64% | - |
| 22.12.2025 | 31,00 | 31,70 | 30,80 | 31,30 | 0,97% | - |
| 19.12.2025 | 30,40 | 31,10 | 30,40 | 31,00 | 1,64% | - |
| 18.12.2025 | 31,00 | 31,20 | 30,40 | 30,50 | -1,29% | - |
| 16.12.2025 | 32,00 | 32,40 | 30,60 | 30,90 | -4,33% | - |
| 15.12.2025 | 31,70 | 32,60 | 31,70 | 32,30 | 0,94% | - |
| 12.12.2025 | 31,90 | 32,60 | 31,60 | 32,00 | 1,59% | - |
| 11.12.2025 | 31,00 | 31,80 | 30,60 | 31,50 | 1,61% | - |
| 10.12.2025 | 31,40 | 31,50 | 30,90 | 31,00 | 0,00% | - |
| 09.12.2025 | 31,00 | 31,90 | 30,70 | 31,00 | -0,32% | - |
| 08.12.2025 | 31,40 | 31,90 | 30,90 | 31,10 | -1,58% | - |
| 05.12.2025 | 32,10 | 32,50 | 31,30 | 31,60 | -2,17% | - |
| 04.12.2025 | 32,20 | 32,50 | 31,70 | 32,30 | 3,19% | - |
| 03.12.2025 | 31,20 | 32,30 | 31,00 | 31,30 | 0,32% | - |
| 02.12.2025 | 32,10 | 32,30 | 31,10 | 31,20 | -2,50% | - |
| 01.12.2025 | 32,30 | 32,70 | 31,90 | 32,00 | -0,62% | - |
| 28.11.2025 | 33,20 | 40,80 | 32,10 | 32,20 | -1,23% | - |
| 26.11.2025 | 32,50 | 33,10 | 32,10 | 32,60 | 0,93% | - |
| 25.11.2025 | 31,80 | 33,10 | 31,30 | 32,30 | 0,94% | - |
| 24.11.2025 | 32,10 | 35,40 | 31,30 | 32,00 | -0,31% | - |
| 21.11.2025 | 31,80 | 32,10 | 31,80 | 32,10 | -0,62% | - |
| 20.11.2025 | 32,30 | 33,30 | 32,20 | 32,30 | 0,00% | - |
| 19.11.2025 | 32,10 | 32,30 | 31,20 | 32,30 | 0,00% | - |
| 18.11.2025 | 31,90 | 32,70 | 31,60 | 32,30 | 1,25% | - |
| 17.11.2025 | 33,50 | 34,10 | 31,90 | 31,90 | -5,34% | - |
| 14.11.2025 | 32,60 | 35,00 | 32,10 | 33,70 | 1,51% | - |
| 13.11.2025 | 32,60 | 33,20 | 31,80 | 33,20 | 0,91% | - |
| 12.11.2025 | 33,20 | 33,70 | 32,40 | 32,90 | -2,37% | - |
| 11.11.2025 | 33,00 | 33,90 | 32,10 | 33,70 | 4,01% | - |
| 10.11.2025 | 32,30 | 34,40 | 31,80 | 32,40 | 0,93% | - |
| 07.11.2025 | 32,90 | 33,30 | 31,60 | 32,10 | -3,02% | - |
| 06.11.2025 | 33,80 | 34,40 | 32,10 | 33,10 | -2,36% | - |
| 05.11.2025 | 35,90 | 36,00 | 32,50 | 33,90 | -7,12% | - |
| 04.11.2025 | 36,80 | 37,20 | 35,70 | 36,50 | 3,99% | - |
| 31.10.2025 | 34,50 | 35,60 | 33,80 | 35,10 | 3,85% | - |
| 30.10.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 0,90% | - |
| 29.10.2025 | 33,30 | 33,70 | 32,90 | 33,50 | 1,82% | - |
| 28.10.2025 | 33,10 | 33,50 | 32,70 | 32,90 | -2,66% | - |
| 27.10.2025 | 34,00 | 34,50 | 33,50 | 33,80 | -2,59% | - |
| 24.10.2025 | 35,70 | 36,30 | 34,60 | 34,70 | -2,53% | - |
| 23.10.2025 | 33,70 | 35,60 | 33,60 | 35,60 | 6,27% | - |
| 22.10.2025 | 33,60 | 34,10 | 32,90 | 33,50 | 0,00% | - |
| 21.10.2025 | 33,40 | 33,90 | 33,30 | 33,50 | 0,00% | - |
| 20.10.2025 | 32,80 | 33,80 | 32,50 | 33,50 | 2,45% | - |
| 17.10.2025 | 32,90 | 33,20 | 32,40 | 32,70 | -1,51% | - |
| 16.10.2025 | 33,40 | 33,60 | 33,00 | 33,20 | 0,00% | - |
| 15.10.2025 | 33,00 | 33,90 | 32,70 | 33,20 | 1,84% | - |
| 14.10.2025 | 32,40 | 33,10 | 31,90 | 32,60 | -0,31% | - |
| 13.10.2025 | 32,10 | 32,80 | 32,00 | 32,70 | 2,83% | - |
| 10.10.2025 | 32,30 | 33,00 | 31,70 | 31,80 | 1,92% | - |
| 08.10.2025 | 31,70 | 32,00 | 30,80 | 31,20 | -1,58% | - |
| 07.10.2025 | 31,80 | 32,00 | 31,00 | 31,70 | 1,28% | - |
| 06.10.2025 | 31,20 | 32,10 | 31,20 | 31,30 | 1,62% | - |