76,660$
1,82%
Echtzeit-Aktienkurs BRP Inc.
Bid:
Ask:
Aktienkurse zur BRP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 76,79 | 77,45 | 74,49 | 76,66 | 1,82% | 335.091,00 |
| 04.12.2025 | 76,36 | 78,07 | 71,03 | 75,29 | 6,39% | 1.223.849,00 |
| 03.12.2025 | 69,49 | 70,89 | 69,49 | 70,77 | 1,96% | 145.173,00 |
| 02.12.2025 | 69,36 | 69,77 | 68,61 | 69,41 | -0,22% | 120.157,00 |
| 01.12.2025 | 68,77 | 70,06 | 68,77 | 69,56 | 0,65% | 98.534,00 |
| 28.11.2025 | 70,91 | 70,91 | 69,09 | 69,11 | -0,23% | 40.331,00 |
| 26.11.2025 | 69,39 | 69,52 | 68,41 | 69,27 | -0,62% | 143.443,00 |
| 25.11.2025 | 65,66 | 70,16 | 65,18 | 69,70 | 8,06% | 390.417,00 |
| 24.11.2025 | 64,25 | 65,26 | 63,53 | 64,50 | 3,68% | 129.398,00 |
| 20.11.2025 | 61,68 | 63,92 | 61,68 | 62,21 | 0,58% | 77.490,00 |
| 19.11.2025 | 63,64 | 63,64 | 61,73 | 61,85 | -1,61% | 70.613,00 |
| 18.11.2025 | 63,71 | 63,88 | 62,76 | 62,86 | -1,66% | 108.148,00 |
| 17.11.2025 | 63,65 | 64,39 | 63,05 | 63,92 | -0,20% | 105.200,00 |
| 13.11.2025 | 64,46 | 65,25 | 63,67 | 64,05 | -1,20% | 67.962,00 |
| 12.11.2025 | 65,18 | 65,41 | 64,61 | 64,83 | 0,81% | 56.415,00 |
| 11.11.2025 | 63,86 | 64,76 | 63,63 | 64,31 | 0,96% | 37.679,00 |
| 10.11.2025 | 63,99 | 64,07 | 63,16 | 63,70 | -0,33% | 58.581,00 |
| 07.11.2025 | 62,29 | 64,15 | 62,29 | 63,91 | 2,08% | 80.300,00 |
| 06.11.2025 | 63,38 | 63,38 | 62,27 | 62,61 | -1,07% | 95.585,00 |
| 05.11.2025 | 62,08 | 63,80 | 62,06 | 63,29 | 2,54% | 160.101,00 |
| 04.11.2025 | 62,03 | 62,77 | 61,55 | 61,72 | -0,97% | 105.028,00 |
| 03.11.2025 | 62,45 | 62,45 | 61,40 | 62,33 | -0,71% | 117.268,00 |
| 31.10.2025 | 63,42 | 63,71 | 62,55 | 62,77 | -1,61% | 68.832,00 |
| 30.10.2025 | 64,13 | 64,76 | 63,66 | 63,80 | -0,93% | 114.532,00 |
| 29.10.2025 | 66,14 | 66,22 | 64,13 | 64,40 | -2,11% | 84.870,00 |
| 28.10.2025 | 66,65 | 67,31 | 65,70 | 65,79 | -1,38% | 77.289,00 |
| 27.10.2025 | 67,85 | 68,18 | 66,61 | 66,71 | -0,82% | 76.004,00 |
| 24.10.2025 | 66,91 | 67,51 | 66,69 | 67,26 | 0,98% | 64.184,00 |
| 23.10.2025 | 65,51 | 66,69 | 64,91 | 66,61 | 2,08% | 111.768,00 |
| 22.10.2025 | 65,55 | 66,37 | 64,79 | 65,25 | -1,05% | 120.449,00 |
| 21.10.2025 | 66,24 | 67,13 | 65,74 | 65,94 | -0,44% | 99.961,00 |
| 20.10.2025 | 68,07 | 68,07 | 66,10 | 66,23 | -1,78% | 112.578,00 |
| 17.10.2025 | 66,88 | 67,61 | 66,08 | 67,43 | 1,11% | 81.223,00 |
| 16.10.2025 | 67,71 | 67,71 | 66,22 | 66,69 | -0,64% | 123.894,00 |
| 15.10.2025 | 68,35 | 68,45 | 66,06 | 67,12 | -0,95% | 396.955,00 |
| 14.10.2025 | 65,14 | 67,98 | 63,91 | 67,77 | 3,92% | 358.501,00 |
| 13.10.2025 | 64,39 | 65,67 | 64,03 | 65,21 | 2,05% | 113.144,00 |
| 10.10.2025 | 66,00 | 66,87 | 63,76 | 63,90 | -3,03% | 310.652,00 |
| 09.10.2025 | 67,09 | 67,94 | 65,75 | 65,90 | -1,63% | 209.820,00 |
| 08.10.2025 | 66,40 | 67,43 | 66,38 | 66,99 | 0,80% | 113.180,00 |
| 07.10.2025 | 66,77 | 67,68 | 65,71 | 66,46 | -0,46% | 144.424,00 |
| 06.10.2025 | 68,13 | 68,13 | 66,45 | 66,77 | -0,12% | 199.546,00 |
| 02.10.2025 | 64,53 | 67,07 | 64,33 | 66,85 | 4,39% | 306.853,00 |
| 01.10.2025 | 62,53 | 64,41 | 62,51 | 64,04 | 5,43% | 268.579,00 |
| 30.09.2025 | 60,28 | 60,95 | 59,78 | 60,74 | 0,31% | 110.562,00 |
| 29.09.2025 | 60,77 | 60,77 | 59,93 | 60,55 | -0,26% | 109.658,00 |
| 26.09.2025 | 60,41 | 60,89 | 60,19 | 60,71 | 0,40% | 191.569,00 |
| 25.09.2025 | 60,01 | 60,57 | 59,59 | 60,47 | -0,49% | 122.179,00 |
| 24.09.2025 | 60,49 | 61,19 | 60,03 | 60,77 | 0,70% | 227.722,00 |
| 23.09.2025 | 61,93 | 62,43 | 60,14 | 60,35 | -2,13% | 200.393,00 |
| 22.09.2025 | 60,57 | 62,00 | 60,49 | 61,67 | 1,06% | 240.610,00 |
| 19.09.2025 | 64,30 | 64,30 | 60,98 | 61,02 | -3,77% | 232.435,00 |
| 18.09.2025 | 64,22 | 64,22 | 63,08 | 63,41 | -0,79% | 254.685,00 |
| 17.09.2025 | 65,60 | 65,67 | 63,47 | 63,92 | -1,74% | 310.582,00 |
| 16.09.2025 | 64,56 | 65,33 | 64,18 | 65,05 | 0,68% | 337.461,00 |
| 15.09.2025 | 64,88 | 65,10 | 63,92 | 64,61 | 0,48% | 329.383,00 |
| 12.09.2025 | 64,56 | 65,66 | 64,14 | 64,30 | -1,11% | 199.925,00 |
| 11.09.2025 | 64,71 | 65,18 | 64,46 | 65,03 | 1,17% | 206.337,00 |
| 10.09.2025 | 65,54 | 65,54 | 64,22 | 64,27 | -1,53% | 209.733,00 |
| 09.09.2025 | 65,84 | 66,22 | 63,61 | 65,27 | -4,52% | 425.176,00 |
| 08.09.2025 | 65,65 | 68,42 | 64,88 | 68,36 | 4,37% | 351.178,00 |
| 05.09.2025 | 66,02 | 66,82 | 65,27 | 65,50 | 0,12% | 258.890,00 |
| 04.09.2025 | 65,00 | 65,82 | 64,56 | 65,42 | 0,45% | 312.375,00 |
| 03.09.2025 | 66,67 | 67,08 | 64,75 | 65,13 | -2,37% | 464.379,00 |
| 02.09.2025 | 63,17 | 67,33 | 63,17 | 66,71 | 5,92% | 843.792,00 |
| 29.08.2025 | 62,42 | 64,42 | 61,17 | 62,98 | 9,55% | 974.172,00 |
| 28.08.2025 | 57,23 | 57,59 | 56,08 | 57,49 | 0,81% | 382.615,00 |
| 27.08.2025 | 56,96 | 57,29 | 56,46 | 57,03 | 0,39% | 227.345,00 |
| 26.08.2025 | 57,39 | 58,04 | 56,57 | 56,81 | -1,06% | 226.923,00 |
| 25.08.2025 | 58,15 | 58,27 | 57,22 | 57,42 | -1,66% | 198.980,00 |
| 22.08.2025 | 55,68 | 58,70 | 55,38 | 58,39 | 5,44% | 355.283,00 |
| 21.08.2025 | 55,96 | 56,15 | 54,95 | 55,38 | -1,86% | 250.181,00 |
| 20.08.2025 | 57,82 | 57,82 | 56,42 | 56,43 | -2,57% | 384.858,00 |
| 19.08.2025 | 58,56 | 59,24 | 57,34 | 57,92 | -0,24% | 144.900,00 |
| 18.08.2025 | 57,08 | 58,20 | 56,60 | 58,06 | 2,57% | 303.654,00 |
| 15.08.2025 | 58,02 | 58,12 | 56,55 | 56,61 | -1,64% | 380.112,00 |
| 14.08.2025 | 56,19 | 57,89 | 56,12 | 57,55 | 0,61% | 297.393,00 |
| 13.08.2025 | 55,21 | 57,31 | 54,69 | 57,20 | 4,40% | 245.206,00 |
| 12.08.2025 | 51,87 | 54,81 | 51,77 | 54,79 | 5,83% | 255.571,00 |
| 11.08.2025 | 51,01 | 52,04 | 50,68 | 51,77 | 1,01% | 186.444,00 |
| 08.08.2025 | 51,53 | 52,41 | 51,24 | 51,25 | -0,60% | 218.958,00 |
| 07.08.2025 | 51,60 | 51,91 | 50,98 | 51,56 | 0,92% | 195.671,00 |
| 06.08.2025 | 51,08 | 51,27 | 50,29 | 51,09 | 0,37% | 289.556,00 |
| 05.08.2025 | 50,46 | 51,44 | 49,97 | 50,90 | 1,31% | 236.424,00 |
| 04.08.2025 | 49,14 | 50,49 | 49,14 | 50,24 | 1,81% | 166.847,00 |
| 01.08.2025 | 50,01 | 50,35 | 48,67 | 49,35 | -2,31% | 215.763,00 |
| 31.07.2025 | 51,08 | 51,33 | 50,17 | 50,51 | -1,67% | 210.754,00 |
| 30.07.2025 | 53,23 | 53,23 | 51,17 | 51,37 | -3,13% | 276.103,00 |
| 29.07.2025 | 50,06 | 53,14 | 49,97 | 53,03 | 7,41% | 678.342,00 |
| 28.07.2025 | 50,07 | 50,26 | 49,04 | 49,37 | -1,24% | 127.638,00 |
| 25.07.2025 | 50,15 | 50,24 | 49,46 | 49,99 | 0,14% | 129.273,00 |
| 24.07.2025 | 51,47 | 51,47 | 49,67 | 49,92 | -3,74% | 168.752,00 |
| 23.07.2025 | 50,56 | 51,86 | 50,39 | 51,86 | 3,62% | 171.946,00 |
| 22.07.2025 | 48,28 | 50,40 | 48,28 | 50,05 | 4,64% | 147.826,00 |
| 21.07.2025 | 48,34 | 49,08 | 47,74 | 47,83 | -0,80% | 139.214,00 |
| 18.07.2025 | 49,49 | 49,66 | 48,05 | 48,22 | -1,84% | 116.760,00 |
| 17.07.2025 | 48,28 | 49,46 | 48,18 | 49,12 | 1,57% | 116.138,00 |
| 16.07.2025 | 48,55 | 48,68 | 47,86 | 48,36 | 0,10% | 116.561,00 |
| 15.07.2025 | 49,56 | 49,65 | 48,31 | 48,31 | -1,55% | 145.241,00 |
| 14.07.2025 | 50,04 | 50,08 | 48,95 | 49,07 | -1,90% | 173.315,00 |