29,728$
3,48%
Echtzeit-Aktienkurs Bristow Group Inc.
Bid:
Ask:
Aktienkurse zur Bristow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 29,07 | 29,96 | 29,02 | 29,73 | 3,49% | - |
| 08.05.2025 | 28,46 | 29,04 | 28,18 | 28,73 | 3,46% | 209.665,00 |
| 07.05.2025 | 28,74 | 29,05 | 26,53 | 27,77 | -5,83% | 283.297,00 |
| 06.05.2025 | 29,95 | 30,20 | 29,43 | 29,49 | -0,24% | 126.139,00 |
| 05.05.2025 | 29,79 | 30,08 | 29,51 | 29,56 | -1,99% | 103.139,00 |
| 02.05.2025 | 29,95 | 30,25 | 29,36 | 30,16 | 2,52% | 91.615,00 |
| 01.05.2025 | 28,63 | 29,68 | 28,63 | 29,42 | 1,31% | 139.348,00 |
| 30.04.2025 | 29,46 | 29,46 | 28,25 | 29,04 | -2,29% | 116.746,00 |
| 29.04.2025 | 29,90 | 30,13 | 29,48 | 29,72 | -0,37% | 84.308,00 |
| 28.04.2025 | 30,08 | 30,08 | 29,56 | 29,83 | 0,00% | 83.868,00 |
| 25.04.2025 | 29,29 | 29,98 | 28,98 | 29,83 | 1,81% | 108.046,00 |
| 24.04.2025 | 28,83 | 29,51 | 28,67 | 29,30 | 2,34% | 142.927,00 |
| 23.04.2025 | 28,60 | 29,50 | 28,37 | 28,63 | 0,10% | 195.941,00 |
| 22.04.2025 | 28,70 | 29,01 | 27,94 | 28,60 | 0,78% | 169.356,00 |
| 21.04.2025 | 28,80 | 28,84 | 27,99 | 28,38 | -2,24% | 163.782,00 |
| 17.04.2025 | 28,37 | 29,46 | 28,37 | 29,03 | 2,72% | 126.567,00 |
| 16.04.2025 | 27,98 | 28,70 | 27,98 | 28,26 | 0,61% | 199.191,00 |
| 15.04.2025 | 27,67 | 28,58 | 27,53 | 28,09 | 0,61% | 170.815,00 |
| 14.04.2025 | 27,78 | 28,27 | 27,50 | 27,92 | 2,16% | 171.431,00 |
| 11.04.2025 | 26,44 | 27,70 | 26,12 | 27,33 | 3,88% | 166.006,00 |
| 10.04.2025 | 27,39 | 27,44 | 25,84 | 26,31 | -7,20% | 243.214,00 |
| 09.04.2025 | 25,74 | 29,02 | 25,11 | 28,35 | 10,14% | 229.504,00 |
| 08.04.2025 | 27,50 | 28,07 | 25,42 | 25,74 | -3,85% | 189.772,00 |
| 07.04.2025 | 25,91 | 27,91 | 25,53 | 26,77 | -0,45% | 248.608,00 |
| 04.04.2025 | 28,50 | 28,88 | 26,31 | 26,89 | -9,95% | 312.018,00 |
| 03.04.2025 | 31,03 | 31,47 | 29,61 | 29,86 | -9,52% | 183.289,00 |
| 02.04.2025 | 32,24 | 33,28 | 32,24 | 33,00 | 1,66% | 208.273,00 |
| 01.04.2025 | 31,75 | 32,63 | 31,39 | 32,46 | 2,79% | 121.225,00 |
| 31.03.2025 | 31,50 | 31,98 | 30,98 | 31,58 | -0,75% | 137.587,00 |
| 28.03.2025 | 32,40 | 32,49 | 31,36 | 31,82 | -2,24% | 84.349,00 |
| 27.03.2025 | 31,96 | 32,64 | 31,96 | 32,55 | 1,43% | 91.357,00 |
| 26.03.2025 | 32,81 | 33,00 | 31,94 | 32,09 | -0,90% | 59.798,00 |
| 25.03.2025 | 32,13 | 32,75 | 32,13 | 32,38 | 0,59% | 167.990,00 |
| 24.03.2025 | 31,73 | 32,46 | 31,73 | 32,19 | 2,45% | 135.697,00 |
| 21.03.2025 | 31,72 | 31,95 | 31,21 | 31,42 | -2,15% | 308.876,00 |
| 20.03.2025 | 31,63 | 32,34 | 31,53 | 32,11 | 0,44% | 82.981,00 |
| 19.03.2025 | 31,83 | 32,34 | 31,52 | 31,97 | 2,04% | 132.118,00 |
| 18.03.2025 | 31,64 | 31,85 | 31,07 | 31,33 | -0,85% | 119.898,00 |
| 17.03.2025 | 31,23 | 31,91 | 31,23 | 31,60 | 0,67% | 97.638,00 |
| 14.03.2025 | 31,22 | 31,44 | 30,95 | 31,39 | 1,19% | 93.263,00 |
| 13.03.2025 | 31,52 | 31,85 | 30,80 | 31,02 | -1,71% | 72.428,00 |
| 12.03.2025 | 31,91 | 32,13 | 31,36 | 31,56 | -1,28% | 117.853,00 |
| 11.03.2025 | 31,55 | 32,38 | 31,55 | 31,97 | 1,27% | 146.141,00 |
| 10.03.2025 | 32,44 | 32,50 | 31,19 | 31,57 | -3,16% | 217.899,00 |
| 07.03.2025 | 32,50 | 33,17 | 32,38 | 32,60 | 0,96% | 116.081,00 |
| 06.03.2025 | 32,59 | 32,70 | 31,79 | 32,29 | -1,25% | 123.215,00 |
| 05.03.2025 | 32,91 | 33,49 | 32,13 | 32,70 | -1,36% | 138.273,00 |
| 04.03.2025 | 33,60 | 33,92 | 32,48 | 33,15 | -2,99% | 189.144,00 |
| 03.03.2025 | 36,89 | 37,45 | 34,05 | 34,17 | -7,75% | 229.404,00 |
| 28.02.2025 | 37,79 | 37,79 | 36,33 | 37,04 | -2,58% | 230.858,00 |
| 27.02.2025 | 36,00 | 38,64 | 35,71 | 38,02 | 9,22% | 384.055,00 |
| 26.02.2025 | 35,35 | 35,74 | 34,66 | 34,81 | -1,86% | 168.399,00 |
| 25.02.2025 | 36,20 | 36,20 | 35,12 | 35,47 | -0,84% | 198.833,00 |
| 24.02.2025 | 35,85 | 36,08 | 35,12 | 35,77 | -0,11% | 106.780,00 |
| 21.02.2025 | 36,69 | 36,69 | 35,51 | 35,81 | -1,46% | 128.063,00 |
| 20.02.2025 | 35,88 | 36,52 | 35,88 | 36,34 | -0,71% | 88.134,00 |
| 19.02.2025 | 36,50 | 36,80 | 36,27 | 36,60 | -0,41% | 129.987,00 |
| 18.02.2025 | 35,82 | 36,95 | 35,82 | 36,75 | 1,07% | 63.894,00 |
| 17.02.2025 | 36,35 | 36,36 | 36,35 | 36,36 | -0,22% | - |
| 14.02.2025 | 36,35 | 36,50 | 36,04 | 36,44 | 1,25% | 72.512,00 |
| 13.02.2025 | 35,16 | 36,05 | 35,16 | 35,99 | 0,11% | 59.210,00 |
| 12.02.2025 | 35,95 | 36,16 | 35,70 | 35,95 | -1,45% | 82.755,00 |
| 11.02.2025 | 35,91 | 36,50 | 35,47 | 36,48 | 1,19% | 70.510,00 |
| 10.02.2025 | 35,20 | 36,17 | 35,03 | 36,05 | 3,74% | 76.137,00 |
| 07.02.2025 | 34,96 | 35,28 | 34,64 | 34,75 | -0,83% | 76.549,00 |
| 06.02.2025 | 35,24 | 35,50 | 34,57 | 35,04 | -0,34% | 122.789,00 |
| 05.02.2025 | 35,01 | 35,22 | 34,80 | 35,16 | 0,09% | 57.668,00 |
| 04.02.2025 | 33,65 | 35,16 | 33,43 | 35,13 | 4,09% | 88.200,00 |
| 03.02.2025 | 33,35 | 34,25 | 32,93 | 33,75 | 1,14% | 212.248,00 |
| 31.01.2025 | 34,04 | 34,04 | 33,07 | 33,37 | -1,82% | 88.850,00 |
| 30.01.2025 | 34,69 | 34,98 | 33,71 | 33,99 | -0,61% | 81.735,00 |
| 29.01.2025 | 34,12 | 34,57 | 33,76 | 34,20 | -0,32% | 63.513,00 |
| 28.01.2025 | 34,62 | 34,85 | 33,91 | 34,31 | -0,58% | 84.005,00 |
| 27.01.2025 | 34,77 | 35,38 | 34,41 | 34,51 | -1,88% | 88.132,00 |
| 24.01.2025 | 35,09 | 35,30 | 34,71 | 35,17 | -0,03% | 63.792,00 |
| 23.01.2025 | 35,02 | 35,58 | 34,94 | 35,18 | -0,17% | 97.101,00 |
| 22.01.2025 | 36,08 | 36,13 | 35,20 | 35,24 | -3,64% | 198.374,00 |
| 21.01.2025 | 36,57 | 36,88 | 36,30 | 36,57 | 0,14% | 68.486,00 |
| 17.01.2025 | 36,64 | 37,04 | 36,17 | 36,52 | 0,47% | 64.900,00 |
| 16.01.2025 | 36,51 | 36,91 | 35,81 | 36,35 | -0,90% | 70.685,00 |
| 15.01.2025 | 35,90 | 36,74 | 35,75 | 36,68 | 2,92% | 80.325,00 |
| 14.01.2025 | 35,23 | 35,65 | 34,84 | 35,64 | 2,47% | 78.473,00 |
| 13.01.2025 | 34,54 | 35,39 | 34,54 | 34,78 | 0,12% | 109.896,00 |
| 10.01.2025 | 35,77 | 35,79 | 34,28 | 34,74 | -1,64% | 82.320,00 |
| 08.01.2025 | 35,15 | 35,37 | 34,76 | 35,32 | -0,20% | 89.663,00 |
| 07.01.2025 | 35,41 | 35,45 | 34,94 | 35,39 | -0,23% | 89.162,00 |
| 06.01.2025 | 36,22 | 36,51 | 35,17 | 35,47 | -1,23% | 112.690,00 |
| 03.01.2025 | 35,66 | 35,95 | 35,05 | 35,91 | 1,73% | 127.264,00 |
| 02.01.2025 | 34,75 | 35,51 | 34,69 | 35,30 | 2,92% | 114.769,00 |
| 31.12.2024 | 33,83 | 34,59 | 33,70 | 34,30 | 2,08% | 83.688,00 |
| 30.12.2024 | 33,15 | 33,90 | 33,03 | 33,60 | 1,11% | 52.529,00 |
| 27.12.2024 | 33,61 | 33,84 | 33,03 | 33,23 | -1,69% | 74.382,00 |
| 26.12.2024 | 33,12 | 33,92 | 32,79 | 33,80 | 0,93% | 56.632,00 |
| 24.12.2024 | 33,16 | 33,51 | 32,72 | 33,49 | 2,13% | 45.263,00 |
| 23.12.2024 | 32,50 | 33,04 | 32,46 | 32,79 | 0,55% | 94.350,00 |
| 20.12.2024 | 32,18 | 33,17 | 32,18 | 32,61 | -0,15% | 400.209,00 |
| 19.12.2024 | 32,96 | 33,22 | 32,63 | 32,66 | 0,37% | 135.403,00 |
| 18.12.2024 | 34,68 | 34,71 | 32,16 | 32,54 | -5,24% | 115.170,00 |
| 17.12.2024 | 34,14 | 34,52 | 33,35 | 34,34 | -0,35% | 100.841,00 |
| 16.12.2024 | 34,22 | 34,76 | 34,00 | 34,46 | 0,09% | 82.102,00 |