29,200€
1,74%
Echtzeit-Aktienkurs Bristow Group Inc.
Bid:
Ask:
Aktienkurse zur Bristow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 29,10 | 29,20 | 29,00 | 29,20 | 1,74% | - |
| 11.03.2025 | 28,90 | 29,20 | 28,40 | 28,70 | 0,35% | - |
| 10.03.2025 | 30,10 | 30,30 | 28,50 | 28,60 | -4,98% | - |
| 07.03.2025 | 29,90 | 30,60 | 29,10 | 30,10 | 0,67% | - |
| 06.03.2025 | 30,30 | 30,30 | 29,40 | 29,90 | -1,32% | - |
| 05.03.2025 | 31,20 | 31,30 | 29,80 | 30,30 | -2,88% | - |
| 04.03.2025 | 32,60 | 32,70 | 31,00 | 31,20 | -4,29% | - |
| 03.03.2025 | 36,30 | 36,30 | 32,50 | 32,60 | -8,68% | - |
| 28.02.2025 | 36,60 | 37,10 | 35,00 | 35,70 | -2,19% | - |
| 27.02.2025 | 33,20 | 37,20 | 33,10 | 36,50 | 10,27% | - |
| 26.02.2025 | 33,80 | 34,20 | 33,10 | 33,10 | -2,07% | - |
| 25.02.2025 | 34,20 | 34,20 | 33,40 | 33,80 | -1,17% | - |
| 24.02.2025 | 34,20 | 34,50 | 33,50 | 34,20 | 0,00% | - |
| 21.02.2025 | 34,60 | 35,20 | 34,00 | 34,20 | -1,44% | - |
| 20.02.2025 | 35,10 | 35,10 | 34,30 | 34,70 | -0,86% | - |
| 19.02.2025 | 35,20 | 35,40 | 34,80 | 35,00 | -0,57% | - |
| 18.02.2025 | 34,80 | 35,40 | 34,30 | 35,20 | 1,73% | - |
| 17.02.2025 | 34,00 | 34,80 | 34,00 | 34,60 | -0,29% | - |
| 14.02.2025 | 34,40 | 35,00 | 33,90 | 34,70 | 0,58% | - |
| 13.02.2025 | 34,60 | 34,90 | 33,90 | 34,50 | -0,29% | - |
| 12.02.2025 | 35,20 | 35,40 | 34,10 | 34,60 | -1,42% | - |
| 11.02.2025 | 35,00 | 35,30 | 34,60 | 35,10 | 0,57% | - |
| 10.02.2025 | 33,60 | 35,10 | 33,20 | 34,90 | 3,87% | - |
| 07.02.2025 | 33,60 | 34,20 | 32,60 | 33,60 | -0,30% | - |
| 06.02.2025 | 33,80 | 34,30 | 33,30 | 33,70 | 0,00% | - |
| 05.02.2025 | 33,80 | 33,90 | 33,30 | 33,70 | -0,59% | - |
| 04.02.2025 | 32,60 | 34,00 | 32,10 | 33,90 | 3,67% | - |
| 03.02.2025 | 32,20 | 33,30 | 31,80 | 32,70 | 1,87% | - |
| 31.01.2025 | 32,60 | 33,20 | 31,80 | 32,10 | -1,23% | - |
| 30.01.2025 | 32,80 | 33,50 | 32,20 | 32,50 | -1,22% | - |
| 29.01.2025 | 33,00 | 33,40 | 32,30 | 32,90 | 0,00% | - |
| 28.01.2025 | 32,80 | 33,40 | 32,40 | 32,90 | 0,00% | - |
| 27.01.2025 | 33,50 | 33,80 | 32,40 | 32,90 | -1,20% | - |
| 24.01.2025 | 33,80 | 33,90 | 32,80 | 33,30 | -1,77% | - |
| 23.01.2025 | 34,00 | 34,70 | 33,40 | 33,90 | 0,00% | - |
| 22.01.2025 | 35,10 | 35,50 | 33,60 | 33,90 | -3,97% | - |
| 21.01.2025 | 35,20 | 35,60 | 34,70 | 35,30 | 0,57% | - |
| 20.01.2025 | 35,40 | 35,50 | 34,90 | 35,10 | -1,13% | - |
| 17.01.2025 | 35,40 | 35,90 | 35,00 | 35,50 | 0,00% | - |
| 16.01.2025 | 35,60 | 36,00 | 34,70 | 35,50 | -0,84% | - |
| 15.01.2025 | 34,40 | 35,80 | 34,10 | 35,80 | 3,77% | - |
| 14.01.2025 | 33,90 | 34,80 | 33,60 | 34,50 | 1,17% | - |
| 13.01.2025 | 34,20 | 34,80 | 32,80 | 34,10 | -0,29% | 200,00 |
| 10.01.2025 | 34,20 | 34,40 | 34,00 | 34,20 | 0,00% | - |
| 09.01.2025 | 34,20 | 34,90 | 34,20 | 34,20 | 0,29% | - |
| 08.01.2025 | 34,00 | 34,90 | 33,40 | 34,10 | 0,00% | - |
| 07.01.2025 | 34,00 | 34,80 | 33,20 | 34,10 | 0,59% | - |
| 06.01.2025 | 34,80 | 35,20 | 33,70 | 33,90 | -2,31% | - |
| 03.01.2025 | 34,30 | 35,00 | 33,20 | 34,70 | 1,17% | - |
| 02.01.2025 | 31,80 | 34,60 | 31,80 | 34,30 | 7,86% | - |
| 30.12.2024 | 31,80 | 32,00 | 31,80 | 31,80 | -0,31% | - |
| 27.12.2024 | 32,40 | 32,60 | 31,70 | 31,90 | 1,27% | - |
| 23.12.2024 | 31,10 | 31,90 | 31,10 | 31,50 | 1,29% | - |
| 20.12.2024 | 31,60 | 31,90 | 30,40 | 31,10 | -1,58% | - |
| 19.12.2024 | 31,40 | 32,10 | 30,30 | 31,60 | 0,64% | - |
| 18.12.2024 | 32,80 | 33,30 | 31,10 | 31,40 | -4,27% | - |
| 17.12.2024 | 32,80 | 33,00 | 31,60 | 32,80 | 0,00% | - |
| 16.12.2024 | 32,80 | 33,20 | 32,40 | 32,80 | 0,00% | - |
| 13.12.2024 | 33,80 | 34,00 | 32,60 | 32,80 | -2,96% | - |
| 12.12.2024 | 34,80 | 35,20 | 33,30 | 33,80 | -2,87% | - |
| 11.12.2024 | 34,40 | 35,20 | 34,00 | 34,80 | 1,16% | - |
| 10.12.2024 | 33,00 | 35,00 | 32,20 | 34,40 | 4,24% | - |
| 09.12.2024 | 33,20 | 33,70 | 31,60 | 33,00 | -0,60% | - |
| 06.12.2024 | 34,00 | 34,40 | 32,20 | 33,20 | -2,35% | - |
| 05.12.2024 | 35,00 | 35,20 | 33,90 | 34,00 | -2,86% | - |
| 04.12.2024 | 35,70 | 36,10 | 34,10 | 35,00 | -1,96% | - |
| 03.12.2024 | 36,10 | 36,40 | 34,30 | 35,70 | -1,11% | - |
| 02.12.2024 | 36,10 | 36,60 | 35,60 | 36,10 | 0,00% | - |
| 29.11.2024 | 35,90 | 39,80 | 34,40 | 36,10 | 0,56% | - |
| 28.11.2024 | 35,90 | 36,30 | 35,90 | 35,90 | 0,00% | - |
| 27.11.2024 | 35,90 | 36,40 | 35,40 | 35,90 | 0,00% | - |
| 26.11.2024 | 36,30 | 36,60 | 35,50 | 35,90 | -1,10% | - |
| 25.11.2024 | 36,70 | 37,30 | 35,80 | 36,30 | -1,09% | - |
| 22.11.2024 | 36,30 | 38,50 | 35,80 | 36,70 | 1,10% | - |
| 21.11.2024 | 35,50 | 36,50 | 35,30 | 36,30 | 2,25% | - |
| 20.11.2024 | 35,40 | 36,00 | 34,80 | 35,50 | 0,28% | - |
| 19.11.2024 | 35,00 | 35,60 | 34,20 | 35,40 | 1,14% | - |
| 18.11.2024 | 34,70 | 35,90 | 32,90 | 35,00 | 0,86% | - |
| 15.11.2024 | 34,90 | 35,50 | 32,60 | 34,70 | -0,57% | - |
| 14.11.2024 | 34,90 | 35,50 | 34,20 | 34,90 | 0,00% | - |
| 13.11.2024 | 35,50 | 36,70 | 34,80 | 34,90 | -1,69% | - |
| 12.11.2024 | 35,50 | 36,20 | 35,30 | 35,50 | 0,00% | - |
| 11.11.2024 | 35,30 | 35,90 | 34,80 | 35,50 | 0,57% | - |
| 08.11.2024 | 35,20 | 35,80 | 34,40 | 35,30 | 0,28% | - |
| 07.11.2024 | 35,20 | 36,10 | 34,40 | 35,20 | 0,28% | - |
| 06.11.2024 | 32,50 | 35,60 | 32,50 | 35,10 | 5,72% | - |
| 05.11.2024 | 30,80 | 33,20 | 30,50 | 33,20 | 7,79% | - |
| 04.11.2024 | 30,00 | 31,30 | 29,90 | 30,80 | 2,67% | - |
| 01.11.2024 | 30,50 | 31,20 | 29,90 | 30,00 | -1,64% | - |
| 31.10.2024 | 31,00 | 31,60 | 30,30 | 30,50 | -1,61% | - |
| 30.10.2024 | 31,40 | 32,20 | 30,90 | 31,00 | -1,27% | - |
| 29.10.2024 | 31,30 | 32,00 | 31,10 | 31,40 | 0,32% | - |
| 28.10.2024 | 31,70 | 32,00 | 31,00 | 31,30 | -1,26% | - |
| 25.10.2024 | 31,40 | 32,30 | 31,20 | 31,70 | 0,96% | - |
| 24.10.2024 | 31,60 | 31,90 | 30,80 | 31,40 | -0,63% | - |
| 23.10.2024 | 30,80 | 31,60 | 30,60 | 31,60 | 2,60% | - |
| 22.10.2024 | 31,20 | 31,50 | 29,90 | 30,80 | -1,28% | - |
| 21.10.2024 | 30,90 | 31,60 | 30,80 | 31,20 | 1,30% | - |
| 18.10.2024 | 31,90 | 31,90 | 30,70 | 30,80 | -3,45% | - |
| 17.10.2024 | 31,70 | 32,10 | 31,00 | 31,90 | 0,63% | - |