40,722$
1,91%
Echtzeit-Aktienkurs Bristow Group
Bid:
Ask:
Aktienkurse zur Bristow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 40,68 | 40,83 | 39,82 | 40,64 | 1,70% | 154.749,00 |
| 07.10.2026 | 40,30 | 40,46 | 39,35 | 39,96 | -0,87% | 209.481,00 |
| 06.10.2026 | 40,76 | 40,76 | 39,49 | 40,31 | -0,30% | 215.472,00 |
| 05.10.2026 | 40,24 | 41,32 | 40,24 | 40,43 | 0,42% | 253.302,00 |
| 02.10.2026 | 40,26 | 40,78 | 40,12 | 40,26 | -0,10% | 152.490,00 |
| 01.10.2026 | 40,88 | 40,93 | 39,91 | 40,30 | -1,03% | 153.857,00 |
| 30.09.2026 | 41,05 | 41,17 | 40,09 | 40,72 | -0,63% | 222.130,00 |
| 29.09.2026 | 41,68 | 42,18 | 40,91 | 40,98 | -2,80% | 193.779,00 |
| 28.09.2026 | 42,93 | 43,38 | 42,13 | 42,16 | -1,08% | 164.126,00 |
| 25.09.2026 | 42,04 | 42,95 | 41,90 | 42,62 | 0,76% | 195.365,00 |
| 24.09.2026 | 43,00 | 43,32 | 42,12 | 42,30 | -1,19% | 204.289,00 |
| 23.09.2026 | 42,96 | 43,00 | 42,30 | 42,81 | 0,05% | 195.245,00 |
| 22.09.2026 | 41,99 | 43,00 | 41,56 | 42,79 | 1,98% | 410.648,00 |
| 21.09.2026 | 41,57 | 41,99 | 41,10 | 41,96 | 0,55% | 232.795,00 |
| 18.09.2026 | 41,36 | 41,98 | 41,08 | 41,73 | 0,77% | 1.524.459,00 |
| 17.09.2026 | 41,51 | 41,84 | 41,23 | 41,41 | 0,19% | 200.312,00 |
| 16.09.2026 | 42,02 | 42,38 | 40,71 | 41,33 | -2,29% | 307.505,00 |
| 15.09.2026 | 42,12 | 42,56 | 41,73 | 42,30 | 0,88% | 286.901,00 |
| 14.09.2026 | 42,53 | 43,05 | 41,66 | 41,93 | -1,80% | 324.446,00 |
| 11.09.2026 | 43,10 | 43,16 | 42,08 | 42,70 | -0,12% | 172.002,00 |
| 10.09.2026 | 43,58 | 43,58 | 42,25 | 42,75 | -1,09% | 179.524,00 |
| 09.09.2026 | 44,13 | 44,16 | 43,03 | 43,22 | -0,92% | 225.248,00 |
| 08.09.2026 | 43,86 | 44,42 | 43,28 | 43,62 | 0,69% | 328.998,00 |
| 04.09.2026 | 43,31 | 43,69 | 42,56 | 43,32 | -0,87% | 188.293,00 |
| 03.09.2026 | 45,67 | 45,67 | 43,44 | 43,70 | -3,30% | 276.008,00 |
| 02.09.2026 | 44,62 | 45,95 | 44,62 | 45,19 | -0,35% | 308.139,00 |
| 01.09.2026 | 45,72 | 46,09 | 45,06 | 45,35 | -0,09% | 357.282,00 |
| 31.08.2026 | 44,12 | 45,96 | 42,04 | 45,39 | 3,80% | 327.219,00 |
| 28.08.2026 | 45,92 | 45,92 | 43,57 | 43,73 | -4,64% | 233.415,00 |
| 27.08.2026 | 44,45 | 46,27 | 44,28 | 45,86 | 1,80% | 237.841,00 |
| 26.08.2026 | 45,56 | 46,20 | 44,65 | 45,05 | -1,85% | 316.275,00 |
| 25.08.2026 | 45,79 | 46,59 | 45,55 | 45,90 | -0,11% | 306.222,00 |
| 24.08.2026 | 44,89 | 46,02 | 44,79 | 45,95 | 1,46% | 251.408,00 |
| 21.08.2026 | 45,63 | 47,34 | 44,80 | 45,29 | -1,41% | 200.645,00 |
| 20.08.2026 | 47,05 | 47,05 | 45,87 | 45,94 | -1,65% | 204.327,00 |
| 19.08.2026 | 46,21 | 47,00 | 45,84 | 46,71 | 1,79% | 301.422,00 |
| 18.08.2026 | 46,26 | 46,62 | 45,51 | 45,89 | -0,56% | 224.139,00 |
| 17.08.2026 | 46,68 | 46,78 | 45,98 | 46,15 | -0,82% | 130.539,00 |
| 14.08.2026 | 46,52 | 47,14 | 46,37 | 46,53 | 0,11% | 166.809,00 |
| 13.08.2026 | 46,05 | 46,62 | 45,60 | 46,48 | 1,20% | 199.551,00 |
| 12.08.2026 | 46,19 | 46,57 | 45,65 | 45,93 | -0,52% | 203.306,00 |
| 11.08.2026 | 46,79 | 47,17 | 45,83 | 46,17 | -0,77% | 172.296,00 |
| 10.08.2026 | 45,76 | 46,87 | 45,75 | 46,53 | 1,68% | 235.637,00 |
| 07.08.2026 | 44,57 | 46,08 | 44,37 | 45,76 | 1,67% | 209.250,00 |
| 06.08.2026 | 45,51 | 46,48 | 44,79 | 45,01 | 1,74% | 264.291,00 |
| 05.08.2026 | 45,39 | 45,61 | 41,64 | 44,24 | -7,33% | 510.831,00 |
| 04.08.2026 | 45,56 | 47,91 | 45,12 | 47,74 | 4,53% | 259.506,00 |
| 03.08.2026 | 45,00 | 45,76 | 44,60 | 45,67 | 0,77% | 235.039,00 |
| 31.07.2026 | 44,94 | 45,61 | 43,98 | 45,32 | 1,34% | 157.474,00 |
| 30.07.2026 | 45,10 | 45,69 | 44,29 | 44,72 | -0,45% | 178.809,00 |
| 29.07.2026 | 45,80 | 46,03 | 44,46 | 44,92 | -0,95% | 200.076,00 |
| 28.07.2026 | 46,15 | 46,18 | 45,12 | 45,35 | -1,65% | 129.605,00 |
| 27.07.2026 | 45,82 | 46,50 | 45,38 | 46,11 | 0,88% | 144.001,00 |
| 24.07.2026 | 45,59 | 46,16 | 45,54 | 45,71 | 1,22% | 126.295,00 |
| 23.07.2026 | 45,87 | 45,87 | 44,71 | 45,16 | 0,16% | 171.980,00 |
| 22.07.2026 | 45,15 | 46,50 | 44,89 | 45,09 | -0,11% | 128.334,00 |
| 21.07.2026 | 44,08 | 45,53 | 43,70 | 45,14 | 2,22% | 139.128,00 |
| 20.07.2026 | 44,08 | 44,76 | 43,80 | 44,16 | -0,02% | 185.126,00 |
| 17.07.2026 | 43,78 | 44,51 | 43,70 | 44,17 | -0,41% | 190.558,00 |
| 16.07.2026 | 43,73 | 44,54 | 43,69 | 44,35 | 1,07% | 157.649,00 |
| 15.07.2026 | 43,52 | 44,05 | 43,25 | 43,88 | 1,22% | 127.151,00 |
| 14.07.2026 | 43,96 | 44,51 | 43,17 | 43,35 | -0,76% | 153.449,00 |
| 13.07.2026 | 44,03 | 44,70 | 43,23 | 43,68 | 0,11% | 187.818,00 |
| 10.07.2026 | 43,21 | 43,74 | 43,21 | 43,63 | 1,14% | 156.914,00 |
| 09.07.2026 | 43,62 | 43,92 | 42,30 | 43,14 | -1,60% | 242.391,00 |
| 08.07.2026 | 43,13 | 44,26 | 43,13 | 43,84 | 2,53% | 284.619,00 |
| 07.07.2026 | 42,56 | 43,21 | 42,56 | 42,76 | 1,57% | 248.645,00 |
| 06.07.2026 | 41,39 | 42,44 | 41,39 | 42,10 | 1,67% | 224.118,00 |
| 02.07.2026 | 40,98 | 41,57 | 40,88 | 41,41 | 1,84% | 226.867,00 |
| 01.07.2026 | 41,42 | 41,83 | 40,55 | 40,66 | -1,60% | 258.051,00 |
| 30.06.2026 | 41,24 | 41,99 | 41,24 | 41,32 | -0,55% | 194.650,00 |
| 29.06.2026 | 41,85 | 42,37 | 41,24 | 41,55 | -0,88% | 326.319,00 |
| 26.06.2026 | 40,99 | 41,97 | 40,83 | 41,92 | 1,28% | 443.866,00 |
| 25.06.2026 | 41,42 | 41,77 | 40,84 | 41,39 | 0,58% | 282.632,00 |
| 24.06.2026 | 42,10 | 42,10 | 40,73 | 41,15 | -3,47% | 334.130,00 |
| 23.06.2026 | 42,44 | 43,97 | 42,39 | 42,63 | 0,52% | 337.246,00 |
| 22.06.2026 | 42,15 | 42,61 | 41,54 | 42,41 | 0,37% | 281.213,00 |
| 19.06.2026 | 42,30 | 42,32 | 42,25 | 42,25 | -0,23% | - |
| 18.06.2026 | 42,47 | 42,73 | 41,55 | 42,35 | -0,19% | 1.130.156,00 |
| 17.06.2026 | 43,81 | 43,81 | 42,29 | 42,43 | -1,65% | 250.479,00 |
| 16.06.2026 | 42,91 | 43,99 | 42,85 | 43,14 | 0,02% | 232.153,00 |
| 15.06.2026 | 43,49 | 44,49 | 42,99 | 43,13 | -1,89% | 210.365,00 |
| 12.06.2026 | 43,30 | 44,52 | 43,10 | 43,96 | 2,04% | 197.813,00 |
| 11.06.2026 | 43,27 | 43,78 | 42,48 | 43,08 | 0,65% | 148.954,00 |
| 10.06.2026 | 42,79 | 43,57 | 42,55 | 42,80 | -0,12% | 132.918,00 |
| 09.06.2026 | 43,07 | 43,51 | 42,33 | 42,85 | -0,35% | 172.804,00 |
| 08.06.2026 | 42,09 | 43,13 | 41,97 | 43,00 | 3,27% | 200.369,00 |
| 05.06.2026 | 42,20 | 42,20 | 41,13 | 41,64 | -1,07% | 245.986,00 |
| 04.06.2026 | 41,26 | 42,26 | 41,20 | 42,09 | 2,26% | 136.161,00 |
| 03.06.2026 | 42,31 | 42,58 | 41,09 | 41,16 | -2,49% | 223.388,00 |
| 02.06.2026 | 42,07 | 43,24 | 42,07 | 42,21 | 1,10% | 248.985,00 |
| 01.06.2026 | 42,11 | 42,11 | 41,35 | 41,75 | 0,26% | 218.631,00 |
| 29.05.2026 | 42,00 | 42,69 | 41,59 | 41,64 | -0,79% | 194.929,00 |
| 28.05.2026 | 41,89 | 42,23 | 41,43 | 41,97 | -0,50% | 172.223,00 |
| 27.05.2026 | 43,01 | 43,32 | 41,96 | 42,18 | -2,97% | 158.571,00 |
| 26.05.2026 | 42,80 | 44,32 | 42,65 | 43,47 | 1,73% | 176.221,00 |
| 22.05.2026 | 42,73 | 43,50 | 42,26 | 42,73 | -0,63% | 175.264,00 |
| 21.05.2026 | 43,50 | 44,15 | 42,74 | 43,00 | -0,32% | 210.200,00 |
| 20.05.2026 | 42,23 | 43,31 | 42,22 | 43,14 | 2,71% | 175.906,00 |
| 19.05.2026 | 42,37 | 42,85 | 41,91 | 42,00 | -1,18% | 193.972,00 |