28,800€
0,70%
Echtzeit-Aktienkurs Bristow Group Inc.
Bid:
Ask:
Aktienkurse zur Bristow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 28,50 | 29,20 | 28,40 | 28,70 | 0,35% | - |
| 01.07.2025 | 28,10 | 29,10 | 27,70 | 28,60 | 1,42% | - |
| 30.06.2025 | 28,70 | 28,70 | 28,10 | 28,20 | -1,40% | - |
| 27.06.2025 | 28,30 | 29,00 | 28,20 | 28,60 | 0,00% | - |
| 26.06.2025 | 27,80 | 28,60 | 27,60 | 28,60 | 2,14% | - |
| 25.06.2025 | 27,80 | 28,20 | 27,20 | 28,00 | 1,45% | - |
| 24.06.2025 | 27,50 | 28,00 | 27,30 | 27,60 | 0,00% | - |
| 23.06.2025 | 29,00 | 29,50 | 27,50 | 27,60 | -4,83% | - |
| 20.06.2025 | 29,30 | 29,60 | 28,70 | 29,00 | -0,68% | - |
| 19.06.2025 | 29,40 | 29,50 | 29,20 | 29,20 | -1,35% | - |
| 18.06.2025 | 29,80 | 30,00 | 29,30 | 29,60 | -0,67% | - |
| 17.06.2025 | 29,50 | 30,60 | 29,20 | 29,80 | 0,68% | - |
| 16.06.2025 | 29,70 | 30,00 | 29,10 | 29,60 | -0,67% | - |
| 13.06.2025 | 29,20 | 30,00 | 28,80 | 29,80 | 2,05% | - |
| 12.06.2025 | 29,10 | 29,20 | 28,40 | 29,20 | 0,00% | - |
| 11.06.2025 | 28,40 | 29,20 | 28,30 | 29,20 | 2,82% | - |
| 10.06.2025 | 27,10 | 28,60 | 26,90 | 28,40 | 4,80% | - |
| 09.06.2025 | 26,70 | 27,20 | 26,60 | 27,10 | 1,12% | - |
| 06.06.2025 | 25,90 | 26,90 | 25,90 | 26,80 | 3,08% | - |
| 05.06.2025 | 26,00 | 26,20 | 25,50 | 26,00 | -0,38% | - |
| 04.06.2025 | 26,70 | 27,30 | 25,90 | 26,10 | -3,33% | - |
| 03.06.2025 | 25,90 | 27,00 | 25,80 | 27,00 | 3,85% | - |
| 02.06.2025 | 25,50 | 26,20 | 25,50 | 26,00 | 1,17% | - |
| 30.05.2025 | 26,50 | 26,60 | 25,70 | 25,70 | -2,28% | - |
| 29.05.2025 | 26,30 | 26,90 | 25,90 | 26,30 | -0,75% | - |
| 28.05.2025 | 26,30 | 26,60 | 26,10 | 26,50 | 0,76% | - |
| 27.05.2025 | 25,50 | 26,30 | 25,10 | 26,30 | 2,33% | - |
| 26.05.2025 | 25,30 | 25,80 | 25,30 | 25,70 | 1,58% | - |
| 23.05.2025 | 25,50 | 25,50 | 24,90 | 25,30 | -0,78% | - |
| 22.05.2025 | 25,70 | 25,80 | 25,00 | 25,50 | -0,78% | - |
| 21.05.2025 | 26,20 | 26,20 | 25,50 | 25,70 | -2,28% | - |
| 20.05.2025 | 26,30 | 26,50 | 25,70 | 26,30 | 0,00% | - |
| 19.05.2025 | 26,90 | 26,90 | 26,10 | 26,30 | -2,23% | - |
| 16.05.2025 | 26,70 | 27,10 | 26,50 | 26,90 | 0,00% | - |
| 15.05.2025 | 26,90 | 26,90 | 26,10 | 26,90 | 0,00% | - |
| 14.05.2025 | 27,10 | 27,10 | 26,50 | 26,90 | 0,00% | - |
| 13.05.2025 | 27,30 | 27,70 | 26,90 | 26,90 | -1,47% | - |
| 12.05.2025 | 26,60 | 27,60 | 26,60 | 27,30 | 2,63% | - |
| 09.05.2025 | 25,70 | 26,80 | 25,50 | 26,60 | 3,91% | - |
| 08.05.2025 | 25,60 | 26,00 | 24,80 | 25,60 | 4,07% | - |
| 07.05.2025 | 26,20 | 26,30 | 24,20 | 24,60 | -5,38% | - |
| 06.05.2025 | 26,20 | 26,60 | 25,90 | 26,00 | -0,76% | - |
| 05.05.2025 | 26,80 | 26,80 | 26,10 | 26,20 | -2,24% | - |
| 02.05.2025 | 25,60 | 26,80 | 25,60 | 26,80 | 5,10% | - |
| 30.04.2025 | 26,10 | 26,20 | 25,10 | 25,50 | -3,04% | - |
| 29.04.2025 | 26,10 | 26,50 | 26,00 | 26,30 | 0,00% | - |
| 28.04.2025 | 26,20 | 26,60 | 25,90 | 26,30 | 0,00% | - |
| 25.04.2025 | 25,90 | 26,30 | 25,50 | 26,30 | 1,54% | - |
| 24.04.2025 | 25,30 | 25,90 | 24,90 | 25,90 | 2,37% | - |
| 23.04.2025 | 25,10 | 25,90 | 25,10 | 25,30 | 0,80% | - |
| 22.04.2025 | 25,20 | 25,30 | 24,30 | 25,10 | -2,33% | - |
| 17.04.2025 | 24,90 | 26,00 | 24,60 | 25,70 | 3,21% | - |
| 16.04.2025 | 24,90 | 25,30 | 24,50 | 24,90 | 0,00% | - |
| 15.04.2025 | 24,40 | 25,30 | 24,40 | 24,90 | 2,05% | - |
| 14.04.2025 | 23,80 | 24,70 | 23,80 | 24,40 | 1,67% | - |
| 11.04.2025 | 23,40 | 24,20 | 22,70 | 24,00 | 2,56% | - |
| 10.04.2025 | 25,90 | 25,90 | 23,00 | 23,40 | -9,65% | - |
| 09.04.2025 | 23,30 | 26,50 | 22,50 | 25,90 | 11,16% | - |
| 08.04.2025 | 24,10 | 25,80 | 23,10 | 23,30 | -4,51% | - |
| 07.04.2025 | 24,30 | 25,30 | 23,10 | 24,40 | 0,41% | - |
| 04.04.2025 | 27,10 | 27,10 | 23,90 | 24,30 | -10,33% | - |
| 03.04.2025 | 30,40 | 30,40 | 26,70 | 27,10 | -11,15% | - |
| 02.04.2025 | 30,20 | 30,60 | 29,80 | 30,50 | 1,33% | - |
| 01.04.2025 | 29,40 | 30,30 | 29,00 | 30,10 | 2,73% | - |
| 31.03.2025 | 29,10 | 29,60 | 28,70 | 29,30 | 0,00% | - |
| 28.03.2025 | 30,00 | 30,40 | 28,90 | 29,30 | -2,66% | - |
| 27.03.2025 | 29,80 | 30,30 | 29,50 | 30,10 | 1,35% | - |
| 26.03.2025 | 30,00 | 30,80 | 29,70 | 29,70 | -1,00% | - |
| 25.03.2025 | 29,70 | 30,30 | 29,40 | 30,00 | 1,01% | - |
| 24.03.2025 | 28,90 | 30,10 | 28,90 | 29,70 | 2,41% | - |
| 21.03.2025 | 29,60 | 29,80 | 28,80 | 29,00 | -1,69% | - |
| 20.03.2025 | 29,30 | 29,80 | 29,10 | 29,50 | 0,68% | - |
| 19.03.2025 | 28,60 | 29,60 | 28,30 | 29,30 | 2,45% | - |
| 18.03.2025 | 29,00 | 29,60 | 28,40 | 28,60 | 8,33% | - |
| 17.03.2025 | 28,70 | 29,50 | 26,40 | 26,40 | -8,33% | - |
| 14.03.2025 | 28,60 | 29,10 | 28,40 | 28,80 | 0,35% | - |
| 13.03.2025 | 29,00 | 29,40 | 28,40 | 28,70 | 1,06% | - |
| 12.03.2025 | 29,10 | 29,40 | 28,30 | 28,40 | -1,05% | - |
| 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% | - |