36,200€
1,69%
Echtzeit-Aktienkurs Bristow Group Inc.
Bid:
Ask:
Aktienkurse zur Bristow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 36,30 | 36,50 | 36,20 | 36,30 | 1,97% | - |
| 02.06.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 01.06.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 29.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 28.05.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | - |
| 27.05.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 26.05.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 25.05.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 22.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 21.05.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 20.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 19.05.2026 | 36,20 | 36,80 | 36,20 | 36,80 | 2,22% | 100,00 |
| 18.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 15.05.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | - |
| 14.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 13.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 11.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 08.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 07.05.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -2,66% | - |
| 06.05.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -10,48% | - |
| 05.05.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 04.05.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 30.04.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 29.04.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 28.04.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 27.04.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 24.04.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 4,06% | - |
| 23.04.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 22.04.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 21.04.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | - |
| 20.04.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 17.04.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 16.04.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 15.04.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 14.04.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 13.04.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 10.04.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 09.04.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
| 08.04.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 07.04.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 02.04.2026 | 40,20 | 40,60 | 40,20 | 40,60 | 1,00% | 11,00 |
| 01.04.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 3,08% | - |
| 31.03.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 30.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 27.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 26.03.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 25.03.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 24.03.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 23.03.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 20.03.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 19.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 18.03.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 17.03.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 16.03.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 13.03.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -3,14% | - |
| 12.03.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | - |
| 11.03.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | 126,00 |
| 10.03.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 09.03.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 06.03.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 05.03.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 04.03.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 03.03.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 02.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 27.02.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 3,06% | - |
| 26.02.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 25.02.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 24.02.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 23.02.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 20.02.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 19.02.2026 | 38,80 | 39,60 | 38,80 | 39,60 | 7,03% | 137,00 |
| 18.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 17.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 16.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 13.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | - |
| 12.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 11.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 10.02.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 09.02.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | - |
| 06.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 05.02.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 04.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
| 03.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 02.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 30.01.2026 | 37,40 | 37,40 | 37,20 | 37,20 | 1,64% | 167,00 |
| 29.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 28.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 27.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 26.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,82% | - |
| 23.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 22.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | - |
| 21.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 20.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 19.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 16.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 15.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 14.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 13.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 12.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 09.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 4,94% | - |