50,470$
2,54%
Echtzeit-Aktienkurs BRP Inc.
Bid:
Ask:
Aktienkurse zur BRP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 49,78 | 51,09 | 49,27 | 50,47 | 2,54% | 234.916,00 |
| 29.01.2025 | 50,42 | 50,42 | 48,97 | 49,22 | -2,52% | 113.389,00 |
| 28.01.2025 | 51,99 | 52,17 | 49,30 | 50,49 | -4,36% | 311.949,00 |
| 27.01.2025 | 52,87 | 53,18 | 51,76 | 52,79 | -0,23% | 154.857,00 |
| 24.01.2025 | 53,28 | 53,34 | 52,63 | 52,91 | -0,94% | 57.267,00 |
| 23.01.2025 | 52,97 | 53,86 | 52,85 | 53,41 | 0,11% | 65.771,00 |
| 22.01.2025 | 53,33 | 54,58 | 53,05 | 53,35 | -0,60% | 108.542,00 |
| 21.01.2025 | 53,24 | 54,00 | 52,11 | 53,67 | 3,23% | 120.800,00 |
| 17.01.2025 | 53,83 | 53,89 | 51,78 | 51,99 | -2,97% | 80.146,00 |
| 16.01.2025 | 53,34 | 53,85 | 52,44 | 53,58 | 0,22% | 137.870,00 |
| 15.01.2025 | 53,98 | 54,24 | 53,07 | 53,46 | 1,29% | 81.531,00 |
| 14.01.2025 | 51,95 | 52,78 | 51,64 | 52,78 | 1,89% | 74.323,00 |
| 13.01.2025 | 50,64 | 52,47 | 50,25 | 51,80 | 1,59% | 112.799,00 |
| 10.01.2025 | 50,42 | 51,65 | 50,38 | 50,99 | -0,20% | 81.114,00 |
| 08.01.2025 | 52,29 | 52,29 | 49,74 | 51,09 | -3,04% | 149.058,00 |
| 07.01.2025 | 52,70 | 53,27 | 52,02 | 52,69 | 0,38% | 89.142,00 |
| 06.01.2025 | 51,51 | 53,22 | 51,51 | 52,49 | 2,74% | 89.802,00 |
| 03.01.2025 | 50,06 | 51,10 | 49,55 | 51,09 | 1,87% | 69.125,00 |
| 02.01.2025 | 51,00 | 51,47 | 49,67 | 50,15 | -1,42% | 107.524,00 |
| 31.12.2024 | 50,34 | 51,18 | 50,34 | 50,87 | 1,03% | 71.946,00 |
| 30.12.2024 | 49,86 | 50,46 | 49,05 | 50,35 | 0,02% | 75.326,00 |
| 27.12.2024 | 50,27 | 50,72 | 49,54 | 50,34 | -0,42% | 71.708,00 |
| 26.12.2024 | 50,04 | 50,98 | 50,04 | 50,55 | 0,14% | 49.650,00 |
| 24.12.2024 | 50,79 | 50,79 | 49,89 | 50,48 | -0,59% | 66.315,00 |
| 23.12.2024 | 52,25 | 52,54 | 50,46 | 50,78 | -3,46% | 116.020,00 |
| 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 |