5,480$
5,18%
Echtzeit-Aktienkurs James River Group Holdings Ltd
Bid:
Ask:
Aktienkurse zur James River Group Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 5,18 | 5,48 | 5,09 | 5,48 | 5,18% | 195.257,00 |
| 13.10.2025 | 5,23 | 5,23 | 5,07 | 5,21 | 0,29% | 179.348,00 |
| 10.10.2025 | 5,33 | 5,41 | 5,10 | 5,20 | -2,53% | 204.418,00 |
| 09.10.2025 | 5,48 | 5,48 | 5,27 | 5,33 | -2,74% | 158.942,00 |
| 08.10.2025 | 5,42 | 5,49 | 5,37 | 5,48 | 1,86% | 100.642,00 |
| 07.10.2025 | 5,46 | 5,48 | 5,38 | 5,38 | -1,28% | 137.956,00 |
| 06.10.2025 | 5,60 | 5,70 | 5,37 | 5,45 | -1,80% | 334.554,00 |
| 02.10.2025 | 5,59 | 5,64 | 5,39 | 5,55 | -0,89% | 136.921,00 |
| 01.10.2025 | 5,55 | 5,64 | 5,52 | 5,60 | 0,90% | 239.755,00 |
| 30.09.2025 | 5,65 | 5,65 | 5,44 | 5,55 | -1,77% | 163.373,00 |
| 29.09.2025 | 5,58 | 5,68 | 5,49 | 5,65 | 1,44% | 178.724,00 |
| 26.09.2025 | 5,56 | 5,66 | 5,51 | 5,57 | 0,54% | 128.844,00 |
| 25.09.2025 | 5,75 | 5,76 | 5,47 | 5,54 | -3,99% | 148.826,00 |
| 24.09.2025 | 5,65 | 5,78 | 5,61 | 5,77 | 1,94% | 171.671,00 |
| 23.09.2025 | 5,60 | 5,77 | 5,57 | 5,66 | 1,98% | 283.067,00 |
| 22.09.2025 | 5,53 | 5,56 | 5,38 | 5,55 | 2,40% | 308.259,00 |
| 19.09.2025 | 5,37 | 5,45 | 5,24 | 5,42 | 0,93% | 473.564,00 |
| 18.09.2025 | 5,09 | 5,37 | 5,09 | 5,37 | 5,71% | 193.096,00 |
| 17.09.2025 | 5,20 | 5,29 | 5,06 | 5,08 | -1,74% | 272.388,00 |
| 16.09.2025 | 5,28 | 5,28 | 5,09 | 5,17 | -1,90% | 249.427,00 |
| 15.09.2025 | 5,32 | 5,43 | 5,26 | 5,27 | -0,75% | 138.786,00 |
| 12.09.2025 | 5,40 | 5,42 | 5,30 | 5,31 | -1,85% | 168.291,00 |
| 11.09.2025 | 5,36 | 5,42 | 5,28 | 5,41 | 1,12% | 204.303,00 |
| 10.09.2025 | 5,33 | 5,45 | 5,20 | 5,35 | 1,33% | 213.556,00 |
| 09.09.2025 | 5,37 | 5,38 | 5,27 | 5,28 | -2,04% | 135.899,00 |
| 08.09.2025 | 5,43 | 5,43 | 5,33 | 5,39 | -0,74% | 148.041,00 |
| 05.09.2025 | 5,72 | 5,73 | 5,41 | 5,43 | -4,57% | 186.660,00 |
| 04.09.2025 | 5,60 | 5,72 | 5,59 | 5,69 | 1,97% | 247.545,00 |
| 03.09.2025 | 5,45 | 5,59 | 5,33 | 5,58 | 3,14% | 308.906,00 |
| 02.09.2025 | 5,57 | 5,57 | 5,34 | 5,41 | -3,74% | 468.417,00 |
| 29.08.2025 | 5,59 | 5,72 | 5,55 | 5,62 | 0,00% | 303.219,00 |
| 28.08.2025 | 5,68 | 5,81 | 5,46 | 5,62 | -0,35% | 2.102.815,00 |
| 27.08.2025 | 5,68 | 5,79 | 5,58 | 5,64 | -0,88% | 432.540,00 |
| 26.08.2025 | 5,80 | 5,80 | 5,61 | 5,69 | -1,56% | 151.256,00 |
| 25.08.2025 | 5,96 | 5,97 | 5,78 | 5,78 | -3,34% | 91.571,00 |
| 22.08.2025 | 5,86 | 6,08 | 5,82 | 5,98 | 2,75% | 280.817,00 |
| 21.08.2025 | 5,85 | 5,90 | 5,78 | 5,82 | -1,19% | 116.576,00 |
| 20.08.2025 | 5,65 | 5,91 | 5,65 | 5,89 | 4,25% | 224.598,00 |
| 19.08.2025 | 5,69 | 5,78 | 5,63 | 5,65 | -0,70% | 178.600,00 |
| 18.08.2025 | 5,72 | 5,90 | 5,68 | 5,69 | -0,52% | 168.522,00 |
| 15.08.2025 | 5,89 | 5,94 | 5,72 | 5,72 | -2,39% | 443.851,00 |
| 14.08.2025 | 5,99 | 6,04 | 5,83 | 5,86 | -2,33% | 189.556,00 |
| 13.08.2025 | 5,75 | 6,03 | 5,75 | 6,00 | 4,35% | 162.193,00 |
| 12.08.2025 | 5,69 | 5,77 | 5,69 | 5,75 | 1,77% | 158.092,00 |
| 11.08.2025 | 5,63 | 5,76 | 5,52 | 5,65 | 0,89% | 171.227,00 |
| 08.08.2025 | 5,78 | 5,81 | 5,58 | 5,60 | -2,61% | 146.725,00 |
| 07.08.2025 | 5,85 | 5,94 | 5,62 | 5,75 | -1,20% | 268.775,00 |
| 06.08.2025 | 5,61 | 6,14 | 5,61 | 5,82 | 4,11% | 240.567,00 |
| 05.08.2025 | 5,88 | 5,88 | 5,26 | 5,59 | 1,27% | 334.505,00 |
| 04.08.2025 | 5,83 | 5,83 | 5,47 | 5,52 | 1,85% | 145.210,00 |
| 01.08.2025 | 5,67 | 5,68 | 5,42 | 5,42 | -4,91% | 189.530,00 |
| 31.07.2025 | 5,50 | 5,78 | 5,50 | 5,70 | 2,89% | 232.090,00 |
| 30.07.2025 | 5,88 | 5,88 | 5,52 | 5,54 | -5,30% | 163.985,00 |
| 29.07.2025 | 5,80 | 5,87 | 5,70 | 5,85 | 1,04% | 174.518,00 |
| 28.07.2025 | 5,70 | 5,80 | 5,65 | 5,79 | 1,40% | 121.846,00 |
| 25.07.2025 | 5,72 | 5,77 | 5,70 | 5,71 | 0,35% | 85.189,00 |
| 24.07.2025 | 5,83 | 5,83 | 5,68 | 5,69 | -2,74% | 137.387,00 |
| 23.07.2025 | 5,86 | 5,88 | 5,73 | 5,85 | 0,52% | 175.226,00 |
| 22.07.2025 | 5,71 | 5,85 | 5,67 | 5,82 | 2,11% | 170.243,00 |
| 21.07.2025 | 5,63 | 5,82 | 5,60 | 5,70 | 1,60% | 150.534,00 |
| 18.07.2025 | 5,67 | 5,70 | 5,60 | 5,61 | -0,88% | 133.353,00 |
| 17.07.2025 | 5,85 | 5,86 | 5,64 | 5,66 | -2,75% | 140.639,00 |
| 16.07.2025 | 5,77 | 5,87 | 5,68 | 5,82 | 0,52% | 249.345,00 |
| 15.07.2025 | 5,56 | 5,88 | 5,52 | 5,79 | 4,89% | 270.989,00 |
| 14.07.2025 | 5,54 | 5,61 | 5,52 | 5,52 | -0,54% | 146.755,00 |
| 11.07.2025 | 5,43 | 5,65 | 5,43 | 5,55 | 1,46% | 113.530,00 |
| 10.07.2025 | 5,42 | 5,53 | 5,40 | 5,47 | -0,91% | 142.634,00 |
| 09.07.2025 | 5,55 | 5,57 | 5,49 | 5,52 | 0,00% | 109.461,00 |
| 08.07.2025 | 5,57 | 5,60 | 5,50 | 5,52 | -0,72% | 157.130,00 |
| 07.07.2025 | 5,65 | 5,73 | 5,56 | 5,56 | -1,42% | 142.878,00 |
| 03.07.2025 | 5,51 | 5,65 | 5,51 | 5,64 | 2,36% | 104.638,00 |
| 02.07.2025 | 5,73 | 5,77 | 5,48 | 5,51 | -3,33% | 211.345,00 |
| 01.07.2025 | 5,86 | 5,86 | 5,70 | 5,70 | -2,90% | 145.713,00 |
| 30.06.2025 | 5,87 | 5,97 | 5,85 | 5,87 | 0,00% | 164.656,00 |
| 27.06.2025 | 5,74 | 5,87 | 5,72 | 5,87 | 2,26% | 460.154,00 |
| 26.06.2025 | 5,71 | 5,78 | 5,66 | 5,74 | 0,53% | 172.396,00 |
| 25.06.2025 | 5,85 | 5,85 | 5,70 | 5,71 | -2,39% | 236.093,00 |
| 24.06.2025 | 5,71 | 5,85 | 5,66 | 5,85 | 3,54% | 544.624,00 |
| 23.06.2025 | 5,74 | 5,78 | 5,54 | 5,65 | -1,91% | 171.770,00 |
| 20.06.2025 | 5,93 | 5,94 | 5,75 | 5,76 | -1,71% | 626.206,00 |
| 18.06.2025 | 5,77 | 5,89 | 5,76 | 5,86 | 1,21% | 209.329,00 |
| 17.06.2025 | 5,93 | 5,98 | 5,77 | 5,79 | -3,34% | 214.865,00 |
| 16.06.2025 | 5,90 | 6,04 | 5,84 | 5,99 | 2,39% | 396.357,00 |
| 13.06.2025 | 5,89 | 5,96 | 5,78 | 5,85 | -2,01% | 160.512,00 |
| 12.06.2025 | 5,82 | 5,98 | 5,79 | 5,97 | 2,05% | 116.061,00 |
| 11.06.2025 | 5,70 | 5,87 | 5,68 | 5,85 | 2,81% | 197.832,00 |
| 10.06.2025 | 5,85 | 5,85 | 5,69 | 5,69 | -2,74% | 181.367,00 |
| 09.06.2025 | 5,92 | 5,98 | 5,80 | 5,85 | -1,35% | 179.845,00 |
| 06.06.2025 | 5,93 | 6,05 | 5,88 | 5,93 | 1,19% | 677.321,00 |
| 05.06.2025 | 5,73 | 5,87 | 5,65 | 5,86 | 3,35% | 327.863,00 |
| 04.06.2025 | 5,88 | 5,88 | 5,67 | 5,67 | -3,57% | 203.107,00 |
| 03.06.2025 | 5,84 | 6,02 | 5,78 | 5,88 | 0,51% | 189.808,00 |
| 02.06.2025 | 5,80 | 5,92 | 5,72 | 5,85 | 0,52% | 187.580,00 |
| 30.05.2025 | 6,07 | 6,15 | 5,82 | 5,82 | -4,28% | 224.596,00 |
| 29.05.2025 | 6,20 | 6,27 | 5,92 | 6,08 | -1,62% | 428.981,00 |
| 28.05.2025 | 5,77 | 6,27 | 5,67 | 6,18 | 9,19% | 774.979,00 |
| 27.05.2025 | 5,50 | 5,67 | 5,47 | 5,66 | 4,04% | 215.924,00 |
| 23.05.2025 | 5,40 | 5,48 | 5,38 | 5,44 | -1,27% | 159.879,00 |
| 22.05.2025 | 5,27 | 5,59 | 5,25 | 5,51 | 4,55% | 325.470,00 |
| 21.05.2025 | 5,35 | 5,44 | 5,22 | 5,27 | -2,23% | 239.653,00 |