34,000€
3,03%
Echtzeit-Aktienkurs Bristow Group Inc.
Bid:
Ask:
Aktienkurse zur Bristow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 33,50 | 34,60 | 33,30 | 34,10 | 1,79% | - |
| 16.05.2024 | 33,10 | 33,60 | 32,50 | 33,50 | 1,21% | - |
| 15.05.2024 | 33,30 | 33,80 | 32,40 | 33,10 | 0,00% | - |
| 14.05.2024 | 31,90 | 33,50 | 31,70 | 33,10 | 3,12% | - |
| 13.05.2024 | 31,60 | 32,20 | 31,30 | 32,10 | 1,90% | - |
| 10.05.2024 | 31,40 | 31,90 | 31,10 | 31,50 | 0,96% | - |
| 09.05.2024 | 30,00 | 31,90 | 29,80 | 31,20 | 4,00% | - |
| 08.05.2024 | 26,40 | 30,30 | 25,60 | 30,00 | 13,21% | - |
| 07.05.2024 | 26,50 | 26,90 | 25,90 | 26,50 | 0,00% | - |
| 06.05.2024 | 25,70 | 26,50 | 25,50 | 26,50 | 3,11% | - |
| 03.05.2024 | 25,20 | 25,90 | 25,00 | 25,70 | 2,39% | - |
| 02.05.2024 | 24,80 | 25,30 | 24,50 | 25,10 | 2,03% | - |
| 30.04.2024 | 25,30 | 25,30 | 24,50 | 24,60 | -2,38% | - |
| 29.04.2024 | 25,20 | 25,70 | 25,10 | 25,20 | -0,40% | - |
| 26.04.2024 | 24,40 | 25,30 | 24,00 | 25,30 | 3,69% | - |
| 25.04.2024 | 24,30 | 25,00 | 23,70 | 24,40 | -0,41% | - |
| 24.04.2024 | 24,50 | 24,70 | 23,90 | 24,50 | 0,00% | - |
| 23.04.2024 | 23,60 | 24,50 | 23,40 | 24,50 | 3,38% | - |
| 22.04.2024 | 23,60 | 24,00 | 23,30 | 23,70 | 0,00% | - |
| 19.04.2024 | 23,60 | 24,10 | 23,30 | 23,70 | 0,85% | - |
| 18.04.2024 | 23,30 | 24,10 | 23,10 | 23,50 | 1,29% | - |
| 17.04.2024 | 23,40 | 23,70 | 22,70 | 23,20 | -1,28% | - |
| 16.04.2024 | 23,70 | 23,70 | 23,00 | 23,50 | -0,84% | - |
| 15.04.2024 | 24,10 | 24,60 | 23,50 | 23,70 | -1,66% | - |
| 12.04.2024 | 24,70 | 25,10 | 23,90 | 24,10 | -1,63% | - |
| 11.04.2024 | 24,50 | 24,70 | 24,10 | 24,50 | 0,82% | - |
| 10.04.2024 | 24,40 | 24,90 | 23,90 | 24,30 | -0,41% | - |
| 09.04.2024 | 24,60 | 25,60 | 24,30 | 24,40 | -0,41% | - |
| 08.04.2024 | 24,80 | 25,50 | 24,50 | 24,50 | -1,61% | - |
| 05.04.2024 | 25,10 | 25,90 | 24,90 | 24,90 | -0,80% | - |
| 04.04.2024 | 25,00 | 25,50 | 24,90 | 25,10 | -0,40% | - |
| 03.04.2024 | 24,70 | 25,30 | 24,70 | 25,20 | 2,02% | - |
| 02.04.2024 | 25,20 | 25,30 | 24,50 | 24,70 | 31,56% | - |
| 28.03.2024 | 24,70 | 25,95 | 18,78 | 18,78 | 1,21% | - |
| 27.03.2024 | 24,00 | 24,90 | 17,65 | 18,55 | 0,54% | - |
| 26.03.2024 | 24,40 | 31,00 | 18,45 | 18,45 | -23,44% | - |
| 25.03.2024 | 24,00 | 25,10 | 23,90 | 24,10 | 0,42% | - |
| 22.03.2024 | 24,80 | 25,95 | 18,48 | 24,00 | 28,69% | - |
| 21.03.2024 | 24,80 | 25,50 | 18,65 | 18,65 | 0,95% | - |
| 20.03.2024 | 23,90 | 31,80 | 18,48 | 18,48 | -26,39% | - |
| 19.03.2024 | 23,60 | 30,90 | 23,00 | 25,10 | 36,60% | - |
| 18.03.2024 | 23,80 | 23,90 | 18,10 | 18,38 | -22,47% | - |
| 15.03.2024 | 23,60 | 24,30 | 23,50 | 23,70 | 29,69% | - |
| 14.03.2024 | 23,50 | 24,00 | 16,98 | 18,28 | 5,48% | - |
| 13.03.2024 | 23,70 | 24,30 | 16,93 | 17,33 | -7,10% | - |
| 12.03.2024 | 23,60 | 24,40 | 17,00 | 18,65 | 7,49% | - |
| 11.03.2024 | 23,40 | 24,10 | 17,05 | 17,35 | -26,17% | - |
| 08.03.2024 | 23,90 | 24,00 | 22,60 | 23,50 | -1,67% | - |
| 07.03.2024 | 23,80 | 24,30 | 23,70 | 23,90 | 0,00% | - |
| 06.03.2024 | 25,20 | 25,50 | 22,40 | 23,90 | -4,78% | - |
| 05.03.2024 | 25,00 | 25,60 | 24,90 | 25,10 | 0,00% | - |
| 04.03.2024 | 25,10 | 25,40 | 24,90 | 25,10 | 0,00% | - |
| 01.03.2024 | 25,00 | 25,50 | 24,90 | 25,10 | 0,80% | - |
| 29.02.2024 | 24,90 | 25,50 | 24,70 | 24,90 | -0,80% | - |
| 28.02.2024 | 25,30 | 25,60 | 24,90 | 25,10 | -0,79% | - |
| 27.02.2024 | 25,20 | 25,70 | 25,20 | 25,30 | 0,00% | - |
| 26.02.2024 | 25,20 | 25,50 | 24,80 | 25,30 | 0,00% | - |
| 23.02.2024 | 25,20 | 25,50 | 24,80 | 25,30 | 0,00% | - |
| 22.02.2024 | 25,60 | 25,80 | 24,90 | 25,30 | -0,78% | - |
| 21.02.2024 | 25,20 | 25,70 | 25,10 | 25,50 | 1,59% | - |
| 20.02.2024 | 25,20 | 25,30 | 24,70 | 25,10 | -0,79% | - |
| 19.02.2024 | 25,10 | 25,30 | 25,10 | 25,30 | 0,00% | - |
| 16.02.2024 | 25,80 | 25,90 | 25,30 | 25,30 | -2,32% | - |
| 15.02.2024 | 25,00 | 26,10 | 24,70 | 25,90 | 4,02% | - |
| 14.02.2024 | 24,60 | 25,20 | 24,50 | 24,90 | 1,63% | - |
| 13.02.2024 | 25,60 | 25,60 | 24,50 | 24,50 | -3,92% | - |
| 12.02.2024 | 24,80 | 25,90 | 24,80 | 25,50 | 2,41% | - |
| 09.02.2024 | 24,70 | 25,00 | 24,50 | 24,90 | 0,40% | - |
| 08.02.2024 | 24,10 | 24,90 | 24,00 | 24,80 | 2,48% | - |
| 07.02.2024 | 24,20 | 24,40 | 23,90 | 24,20 | 0,41% | - |
| 06.02.2024 | 24,10 | 24,50 | 23,90 | 24,10 | 0,00% | - |
| 05.02.2024 | 24,10 | 24,30 | 23,60 | 24,10 | 0,00% | - |
| 02.02.2024 | 24,80 | 24,90 | 24,10 | 24,10 | -2,43% | - |
| 01.02.2024 | 24,40 | 25,10 | 24,20 | 24,70 | 0,82% | - |
| 31.01.2024 | 25,10 | 25,30 | 24,30 | 24,50 | -2,39% | - |
| 30.01.2024 | 25,30 | 25,30 | 24,70 | 25,10 | -0,79% | - |
| 29.01.2024 | 25,20 | 25,60 | 24,90 | 25,30 | 0,00% | - |
| 26.01.2024 | 25,00 | 25,50 | 24,30 | 25,30 | 1,20% | - |
| 25.01.2024 | 24,70 | 25,80 | 24,50 | 25,00 | 1,21% | - |
| 24.01.2024 | 24,50 | 24,90 | 24,20 | 24,70 | 0,82% | - |
| 23.01.2024 | 24,20 | 24,90 | 24,10 | 24,50 | 1,66% | - |
| 22.01.2024 | 23,60 | 24,50 | 23,60 | 24,10 | 1,69% | - |
| 19.01.2024 | 23,80 | 24,10 | 23,40 | 23,70 | -0,84% | - |
| 18.01.2024 | 23,50 | 24,40 | 23,50 | 23,90 | 1,27% | - |
| 17.01.2024 | 23,70 | 23,90 | 22,60 | 23,60 | -0,42% | - |
| 16.01.2024 | 24,00 | 24,30 | 23,50 | 23,70 | -1,66% | - |
| 15.01.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 12.01.2024 | 24,00 | 24,70 | 23,90 | 24,10 | 0,84% | - |
| 11.01.2024 | 23,80 | 24,90 | 23,50 | 23,90 | 0,84% | - |
| 10.01.2024 | 24,10 | 24,40 | 23,50 | 23,70 | -1,66% | - |
| 09.01.2024 | 24,80 | 24,90 | 24,10 | 24,10 | -3,21% | - |
| 08.01.2024 | 25,10 | 25,30 | 24,20 | 24,90 | -1,58% | - |
| 05.01.2024 | 25,00 | 25,50 | 24,70 | 25,30 | 1,61% | - |
| 04.01.2024 | 25,30 | 25,90 | 24,90 | 24,90 | -1,58% | - |
| 03.01.2024 | 25,70 | 26,10 | 25,30 | 25,30 | -1,56% | - |
| 02.01.2024 | 25,60 | 30,00 | 25,50 | 25,70 | -1,53% | - |
| 29.12.2023 | 26,10 | 26,10 | 25,90 | 26,10 | 0,00% | - |
| 28.12.2023 | 26,30 | 26,50 | 25,90 | 26,10 | -1,51% | - |
| 27.12.2023 | 26,40 | 26,70 | 26,10 | 26,50 | 3,11% | - |
| 22.12.2023 | 25,60 | 26,00 | 25,10 | 25,70 | 0,78% | - |