52,600$
1,60%
Echtzeit-Aktienkurs BRP Inc.
Bid:
Ask:
Aktienkurse zur BRP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 51,38 | 53,41 | 51,10 | 52,60 | 1,60% | 249.155,00 |
| 19.12.2024 | 50,46 | 52,68 | 50,28 | 51,77 | 3,48% | 184.249,00 |
| 18.12.2024 | 51,83 | 52,01 | 49,82 | 50,03 | -3,38% | 157.534,00 |
| 17.12.2024 | 50,71 | 51,92 | 50,67 | 51,78 | 2,03% | 114.649,00 |
| 16.12.2024 | 51,66 | 51,77 | 50,57 | 50,75 | -1,86% | 170.468,00 |
| 13.12.2024 | 51,10 | 51,76 | 50,88 | 51,71 | 0,37% | 103.548,00 |
| 12.12.2024 | 52,19 | 52,36 | 50,65 | 51,52 | -2,33% | 122.412,00 |
| 11.12.2024 | 52,61 | 53,04 | 51,98 | 52,75 | 0,71% | 128.827,00 |
| 10.12.2024 | 52,94 | 53,45 | 51,82 | 52,38 | -1,89% | 161.888,00 |
| 09.12.2024 | 51,20 | 54,79 | 51,20 | 53,39 | 3,83% | 210.074,00 |
| 06.12.2024 | 52,76 | 55,50 | 51,00 | 51,42 | 5,98% | 367.299,00 |
| 05.12.2024 | 48,48 | 49,35 | 48,16 | 48,52 | 0,14% | 201.210,00 |
| 04.12.2024 | 49,50 | 49,82 | 47,58 | 48,45 | -1,96% | 124.438,00 |
| 03.12.2024 | 49,61 | 50,08 | 49,07 | 49,42 | -0,36% | 152.968,00 |
| 02.12.2024 | 48,73 | 49,84 | 48,60 | 49,60 | 1,79% | 123.558,00 |
| 29.11.2024 | 48,36 | 48,94 | 48,28 | 48,73 | 0,72% | 55.962,00 |
| 27.11.2024 | 47,81 | 48,99 | 47,54 | 48,38 | 1,72% | 222.802,00 |
| 26.11.2024 | 49,66 | 50,28 | 46,94 | 47,56 | -6,45% | 234.836,00 |
| 25.11.2024 | 49,07 | 51,72 | 48,70 | 50,84 | 4,80% | 456.042,00 |
| 22.11.2024 | 48,32 | 49,08 | 47,98 | 48,51 | 1,53% | 121.629,00 |
| 20.11.2024 | 48,39 | 48,39 | 47,07 | 47,78 | -1,79% | 108.046,00 |
| 19.11.2024 | 47,99 | 48,75 | 47,73 | 48,65 | 0,95% | 119.178,00 |
| 18.11.2024 | 48,08 | 48,62 | 47,81 | 48,19 | 0,21% | 100.233,00 |
| 15.11.2024 | 47,89 | 48,37 | 47,39 | 48,09 | 0,80% | 85.691,00 |
| 14.11.2024 | 47,90 | 49,21 | 47,52 | 47,71 | -0,04% | 113.265,00 |
| 13.11.2024 | 48,22 | 48,47 | 47,36 | 47,73 | -0,85% | 104.340,00 |
| 12.11.2024 | 48,75 | 49,15 | 47,91 | 48,14 | -1,94% | 100.873,00 |
| 11.11.2024 | 49,62 | 49,77 | 48,68 | 49,09 | -0,65% | 122.651,00 |
| 08.11.2024 | 48,71 | 49,56 | 47,98 | 49,41 | 0,88% | 83.315,00 |
| 07.11.2024 | 50,64 | 50,71 | 48,40 | 48,98 | -2,59% | 209.098,00 |
| 06.11.2024 | 52,56 | 52,56 | 50,15 | 50,28 | -1,16% | 222.726,00 |
| 05.11.2024 | 50,27 | 51,14 | 50,15 | 50,87 | 0,78% | 90.798,00 |
| 04.11.2024 | 49,93 | 50,97 | 49,93 | 50,48 | 1,29% | 112.663,00 |
| 01.11.2024 | 49,73 | 50,33 | 49,00 | 49,83 | 1,05% | 141.304,00 |
| 31.10.2024 | 51,38 | 51,38 | 49,21 | 49,31 | -3,75% | 133.576,00 |
| 30.10.2024 | 50,71 | 51,56 | 50,54 | 51,23 | -0,02% | 134.439,00 |
| 29.10.2024 | 51,35 | 51,79 | 50,52 | 51,24 | -0,89% | 76.487,00 |
| 28.10.2024 | 51,12 | 51,72 | 50,63 | 51,70 | 2,01% | 66.020,00 |
| 25.10.2024 | 51,02 | 52,22 | 50,42 | 50,68 | -0,63% | 74.892,00 |
| 24.10.2024 | 51,08 | 51,54 | 50,15 | 51,00 | -0,33% | 142.453,00 |
| 23.10.2024 | 51,60 | 51,60 | 49,92 | 51,17 | -0,97% | 199.741,00 |
| 22.10.2024 | 55,80 | 55,91 | 51,52 | 51,67 | -7,32% | 365.825,00 |
| 21.10.2024 | 57,36 | 57,50 | 55,67 | 55,75 | -3,04% | 81.449,00 |
| 18.10.2024 | 57,15 | 58,50 | 57,15 | 57,50 | 0,40% | 113.269,00 |
| 17.10.2024 | 57,46 | 57,49 | 56,12 | 57,27 | 0,37% | 153.880,00 |
| 16.10.2024 | 56,96 | 57,82 | 56,95 | 57,06 | 1,15% | 65.364,00 |
| 15.10.2024 | 57,96 | 58,41 | 56,21 | 56,41 | -3,61% | 198.354,00 |
| 14.10.2024 | 58,14 | 58,79 | 57,86 | 58,52 | 0,19% | 43.427,00 |
| 11.10.2024 | 58,29 | 58,91 | 58,29 | 58,41 | 0,36% | 89.094,00 |
| 10.10.2024 | 58,60 | 59,23 | 57,84 | 58,20 | -1,14% | 96.687,00 |
| 09.10.2024 | 58,06 | 60,61 | 58,06 | 58,87 | 0,58% | 73.854,00 |
| 08.10.2024 | 59,25 | 59,34 | 58,50 | 58,53 | -1,53% | 92.570,00 |
| 07.10.2024 | 58,96 | 59,47 | 58,67 | 59,44 | 0,22% | 93.720,00 |
| 04.10.2024 | 59,23 | 59,43 | 58,47 | 59,31 | 1,25% | 73.178,00 |
| 03.10.2024 | 57,69 | 58,62 | 57,16 | 58,58 | 0,87% | 83.553,00 |
| 02.10.2024 | 58,01 | 58,85 | 57,97 | 58,07 | -0,67% | 75.410,00 |
| 01.10.2024 | 59,49 | 59,71 | 57,93 | 58,46 | -1,81% | 110.209,00 |
| 30.09.2024 | 60,89 | 61,16 | 59,08 | 59,54 | -2,17% | 98.054,00 |
| 27.09.2024 | 61,10 | 62,45 | 60,66 | 60,86 | 0,53% | 55.935,00 |
| 26.09.2024 | 59,76 | 61,26 | 59,45 | 60,54 | 2,54% | 95.922,00 |
| 25.09.2024 | 60,21 | 60,64 | 58,61 | 59,04 | -2,54% | 108.874,00 |
| 24.09.2024 | 60,94 | 61,42 | 60,27 | 60,58 | -0,28% | 85.814,00 |
| 23.09.2024 | 61,87 | 61,87 | 60,11 | 60,75 | -1,24% | 82.280,00 |
| 20.09.2024 | 61,82 | 61,82 | 60,60 | 61,51 | -0,37% | 66.696,00 |
| 19.09.2024 | 61,96 | 62,03 | 61,13 | 61,74 | 1,33% | 85.998,00 |
| 18.09.2024 | 61,01 | 62,38 | 60,74 | 60,93 | -0,23% | 100.215,00 |
| 17.09.2024 | 60,64 | 61,88 | 59,97 | 61,07 | 0,96% | 123.497,00 |
| 16.09.2024 | 62,67 | 63,45 | 60,48 | 60,49 | -3,42% | 172.286,00 |
| 13.09.2024 | 63,26 | 64,81 | 62,05 | 62,63 | 0,55% | 117.848,00 |
| 12.09.2024 | 61,46 | 62,89 | 61,07 | 62,29 | 2,30% | 127.126,00 |
| 11.09.2024 | 58,09 | 61,34 | 58,06 | 60,89 | 4,59% | 129.495,00 |
| 10.09.2024 | 58,68 | 58,68 | 57,28 | 58,22 | -0,75% | 194.939,00 |
| 09.09.2024 | 62,13 | 62,67 | 58,59 | 58,66 | -6,87% | 306.066,00 |
| 06.09.2024 | 61,00 | 66,30 | 60,72 | 62,99 | -4,75% | 471.054,00 |
| 05.09.2024 | 69,04 | 69,31 | 65,97 | 66,13 | -4,01% | 122.335,00 |
| 04.09.2024 | 69,42 | 69,70 | 68,42 | 68,89 | -0,93% | 59.447,00 |
| 03.09.2024 | 72,21 | 72,21 | 69,41 | 69,54 | -3,92% | 58.497,00 |
| 30.08.2024 | 71,73 | 72,52 | 70,87 | 72,38 | 1,70% | 89.551,00 |
| 29.08.2024 | 70,88 | 72,33 | 70,83 | 71,17 | 0,52% | 95.612,00 |
| 28.08.2024 | 70,51 | 71,00 | 70,16 | 70,80 | 0,06% | 46.110,00 |
| 27.08.2024 | 70,95 | 71,16 | 70,40 | 70,76 | -1,17% | 39.137,00 |
| 26.08.2024 | 71,67 | 72,84 | 71,48 | 71,60 | 0,03% | 73.266,00 |
| 23.08.2024 | 67,52 | 72,52 | 67,52 | 71,58 | 6,19% | 119.246,00 |
| 22.08.2024 | 68,73 | 68,73 | 67,17 | 67,41 | -1,27% | 75.180,00 |
| 21.08.2024 | 67,99 | 68,59 | 67,14 | 68,28 | -1,14% | 104.957,00 |
| 20.08.2024 | 69,02 | 69,17 | 68,02 | 69,07 | 0,36% | 82.063,00 |
| 19.08.2024 | 69,52 | 69,71 | 68,57 | 68,82 | -0,33% | 42.825,00 |
| 16.08.2024 | 68,12 | 69,42 | 68,12 | 69,05 | 0,58% | 29.478,00 |
| 15.08.2024 | 68,37 | 69,58 | 67,56 | 68,65 | 2,48% | 61.467,00 |
| 14.08.2024 | 67,42 | 68,25 | 66,84 | 66,99 | -1,06% | 88.324,00 |
| 13.08.2024 | 66,17 | 68,13 | 65,97 | 67,71 | 3,50% | 41.222,00 |
| 12.08.2024 | 66,23 | 66,90 | 65,18 | 65,42 | -1,31% | 44.602,00 |
| 09.08.2024 | 67,32 | 67,57 | 66,12 | 66,29 | -1,81% | 43.551,00 |
| 08.08.2024 | 67,09 | 67,89 | 66,42 | 67,51 | 2,16% | 92.412,00 |
| 07.08.2024 | 68,65 | 69,51 | 65,70 | 66,08 | -2,59% | 121.907,00 |
| 06.08.2024 | 68,21 | 69,08 | 67,26 | 67,84 | -0,38% | 209.040,00 |
| 05.08.2024 | 65,40 | 68,23 | 64,54 | 68,10 | -1,80% | 50.066,00 |
| 02.08.2024 | 68,32 | 69,45 | 67,77 | 69,35 | -0,53% | 85.123,00 |
| 01.08.2024 | 71,97 | 72,45 | 69,52 | 69,72 | -3,94% | 78.622,00 |
| 31.07.2024 | 72,94 | 74,00 | 71,82 | 72,58 | 0,88% | 38.427,00 |