7,820$
1,03%
Echtzeit-Aktienkurs James River Group Holdings Ltd
Bid:
Ask:
Aktienkurse zur James River Group Holdings Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 7,83 | 7,86 | 7,61 | 7,82 | 1,03% | 659.759,00 |
30.05.2024 | 7,30 | 7,90 | 7,25 | 7,74 | 7,05% | 672.076,00 |
29.05.2024 | 7,27 | 7,28 | 7,14 | 7,23 | -1,50% | 442.867,00 |
28.05.2024 | 7,49 | 7,60 | 7,27 | 7,34 | -1,61% | 275.247,00 |
24.05.2024 | 7,70 | 7,70 | 7,46 | 7,46 | -2,74% | 305.974,00 |
23.05.2024 | 7,84 | 7,86 | 7,58 | 7,67 | -1,67% | 308.998,00 |
22.05.2024 | 7,72 | 7,87 | 7,65 | 7,80 | 0,78% | 390.305,00 |
21.05.2024 | 7,79 | 7,93 | 7,67 | 7,74 | -1,15% | 424.260,00 |
20.05.2024 | 8,21 | 8,25 | 7,82 | 7,83 | -4,51% | 558.677,00 |
17.05.2024 | 8,15 | 8,32 | 8,06 | 8,20 | 1,49% | 498.243,00 |
16.05.2024 | 8,16 | 8,24 | 8,07 | 8,08 | -0,25% | 309.100,00 |
15.05.2024 | 8,01 | 8,18 | 7,93 | 8,10 | 1,63% | 449.365,00 |
14.05.2024 | 8,08 | 8,32 | 7,96 | 7,97 | -1,12% | 344.833,00 |
13.05.2024 | 7,81 | 8,36 | 7,78 | 8,06 | 4,68% | 729.944,00 |
10.05.2024 | 7,98 | 8,18 | 7,69 | 7,70 | -3,39% | 631.076,00 |
09.05.2024 | 8,63 | 9,09 | 7,78 | 7,97 | -6,46% | 1.364.035,00 |
08.05.2024 | 8,65 | 8,78 | 7,97 | 8,52 | -1,50% | 1.376.220,00 |
07.05.2024 | 8,83 | 9,13 | 8,61 | 8,65 | -1,59% | 368.564,00 |
06.05.2024 | 8,85 | 8,94 | 8,77 | 8,79 | -0,34% | 309.705,00 |
03.05.2024 | 8,88 | 8,95 | 8,66 | 8,82 | -0,45% | 213.722,00 |
02.05.2024 | 8,71 | 8,97 | 8,71 | 8,86 | 1,84% | 271.151,00 |
01.05.2024 | 8,88 | 9,17 | 8,69 | 8,70 | -2,14% | 337.476,00 |
30.04.2024 | 8,91 | 8,93 | 8,67 | 8,89 | 0,68% | 296.886,00 |
29.04.2024 | 8,83 | 9,06 | 8,79 | 8,83 | -1,78% | 343.371,00 |
26.04.2024 | 9,08 | 9,09 | 8,72 | 8,99 | -1,86% | 389.843,00 |
25.04.2024 | 9,23 | 9,26 | 9,08 | 9,16 | -1,29% | 344.908,00 |
24.04.2024 | 9,17 | 9,42 | 9,10 | 9,28 | 0,11% | 358.098,00 |
23.04.2024 | 9,26 | 9,56 | 9,23 | 9,27 | -0,22% | 322.253,00 |
22.04.2024 | 9,34 | 9,34 | 9,17 | 9,29 | -0,54% | 421.670,00 |
19.04.2024 | 9,13 | 9,46 | 9,13 | 9,34 | 1,41% | 694.140,00 |
18.04.2024 | 9,00 | 9,48 | 8,79 | 9,21 | 5,26% | 606.735,00 |
17.04.2024 | 8,86 | 9,26 | 8,59 | 8,75 | -1,13% | 910.974,00 |
16.04.2024 | 8,52 | 8,86 | 8,42 | 8,85 | 3,27% | 626.497,00 |
15.04.2024 | 8,39 | 8,60 | 8,19 | 8,57 | 1,30% | 443.614,00 |
12.04.2024 | 8,65 | 8,68 | 8,20 | 8,46 | -2,20% | 543.241,00 |
11.04.2024 | 8,57 | 8,86 | 8,45 | 8,65 | 0,46% | 314.866,00 |
10.04.2024 | 8,26 | 8,66 | 8,24 | 8,61 | 1,41% | 379.969,00 |
09.04.2024 | 8,82 | 9,05 | 8,45 | 8,49 | -3,74% | 340.179,00 |
08.04.2024 | 8,77 | 8,97 | 8,65 | 8,82 | 2,20% | 509.930,00 |
05.04.2024 | 8,90 | 8,90 | 8,48 | 8,63 | -1,93% | 620.370,00 |
04.04.2024 | 9,26 | 9,26 | 8,60 | 8,80 | -3,19% | 565.540,00 |
03.04.2024 | 8,86 | 9,17 | 8,70 | 9,09 | 1,11% | 472.566,00 |
02.04.2024 | 8,79 | 9,23 | 8,78 | 8,99 | 0,11% | 556.927,00 |
01.04.2024 | 9,28 | 9,28 | 8,93 | 8,98 | -3,44% | 340.703,00 |
28.03.2024 | 9,19 | 9,43 | 9,01 | 9,30 | 0,65% | 922.852,00 |
27.03.2024 | 8,54 | 9,35 | 8,47 | 9,24 | 9,09% | 790.082,00 |
26.03.2024 | 8,51 | 8,72 | 8,45 | 8,47 | 0,24% | 541.763,00 |
25.03.2024 | 8,70 | 8,96 | 8,43 | 8,45 | -2,54% | 812.266,00 |
22.03.2024 | 8,99 | 9,40 | 8,64 | 8,67 | 2,60% | 1.405.226,00 |
21.03.2024 | 8,15 | 8,47 | 8,12 | 8,45 | 3,55% | 834.157,00 |
20.03.2024 | 7,72 | 8,36 | 7,63 | 8,16 | 5,29% | 1.677.327,00 |
19.03.2024 | 7,67 | 7,82 | 7,54 | 7,75 | 0,39% | 639.743,00 |
18.03.2024 | 7,90 | 8,47 | 7,66 | 7,72 | -2,65% | 1.590.180,00 |
15.03.2024 | 6,72 | 8,84 | 6,62 | 7,93 | 17,48% | 9.716.756,00 |
14.03.2024 | 6,77 | 6,83 | 6,35 | 6,75 | -0,30% | 1.281.799,00 |
13.03.2024 | 7,24 | 7,45 | 6,74 | 6,77 | -6,49% | 877.761,00 |
12.03.2024 | 7,67 | 7,89 | 7,21 | 7,24 | -6,46% | 1.216.338,00 |
11.03.2024 | 9,49 | 9,49 | 7,46 | 7,74 | -17,75% | 2.018.489,00 |
08.03.2024 | 9,76 | 9,84 | 9,41 | 9,41 | -3,19% | 408.381,00 |
07.03.2024 | 9,33 | 9,88 | 9,31 | 9,72 | 0,93% | 424.636,00 |
06.03.2024 | 9,73 | 10,07 | 9,52 | 9,63 | -0,26% | 316.627,00 |
05.03.2024 | 9,71 | 9,90 | 9,48 | 9,66 | -2,18% | 459.640,00 |
04.03.2024 | 9,84 | 10,03 | 9,78 | 9,87 | 0,71% | 427.119,00 |
01.03.2024 | 10,06 | 10,11 | 9,67 | 9,80 | -1,80% | 531.709,00 |
29.02.2024 | 10,23 | 11,49 | 9,73 | 9,98 | -3,67% | 1.179.412,00 |
28.02.2024 | 10,58 | 10,64 | 10,32 | 10,36 | -2,17% | 997.953,00 |
27.02.2024 | 10,57 | 10,74 | 10,43 | 10,59 | 0,76% | 747.690,00 |
26.02.2024 | 10,77 | 10,92 | 10,38 | 10,51 | -3,22% | 499.691,00 |
23.02.2024 | 10,50 | 11,03 | 10,50 | 10,86 | 1,59% | 365.689,00 |
22.02.2024 | 10,39 | 10,72 | 10,24 | 10,69 | 2,69% | 269.783,00 |
21.02.2024 | 10,84 | 10,84 | 10,41 | 10,41 | -3,61% | 389.067,00 |
20.02.2024 | 10,41 | 10,90 | 10,41 | 10,80 | 1,79% | 393.381,00 |
16.02.2024 | 10,57 | 10,73 | 10,39 | 10,61 | 0,19% | 1.066.853,00 |
15.02.2024 | 10,39 | 10,67 | 10,38 | 10,59 | 2,02% | 354.304,00 |
14.02.2024 | 10,10 | 10,42 | 10,02 | 10,38 | 2,77% | 428.381,00 |
13.02.2024 | 9,93 | 10,19 | 9,86 | 10,10 | -0,39% | 717.783,00 |
12.02.2024 | 9,54 | 10,19 | 9,53 | 10,14 | 6,62% | 421.645,00 |
09.02.2024 | 8,85 | 9,51 | 8,74 | 9,51 | 5,55% | 424.091,00 |
08.02.2024 | 8,97 | 9,09 | 8,71 | 9,01 | 1,58% | 363.943,00 |
07.02.2024 | 9,10 | 9,14 | 8,85 | 8,87 | -1,99% | 431.403,00 |
06.02.2024 | 8,86 | 9,23 | 8,84 | 9,05 | 1,46% | 482.414,00 |
05.02.2024 | 9,05 | 9,21 | 8,70 | 8,92 | -3,36% | 379.915,00 |
02.02.2024 | 9,33 | 9,50 | 9,17 | 9,23 | -0,97% | 271.286,00 |
01.02.2024 | 9,51 | 9,69 | 9,08 | 9,32 | -2,82% | 1.563.725,00 |
31.01.2024 | 9,79 | 9,89 | 9,54 | 9,59 | -2,54% | 246.709,00 |
30.01.2024 | 9,64 | 9,84 | 9,54 | 9,84 | 0,92% | 343.804,00 |
29.01.2024 | 9,39 | 9,77 | 9,31 | 9,75 | 3,61% | 269.239,00 |
26.01.2024 | 9,53 | 9,65 | 9,38 | 9,41 | -0,58% | 292.596,00 |
25.01.2024 | 9,40 | 9,53 | 9,18 | 9,47 | 1,45% | 313.245,00 |
24.01.2024 | 9,27 | 9,41 | 9,19 | 9,33 | 2,02% | 228.815,00 |
23.01.2024 | 9,20 | 9,35 | 9,04 | 9,15 | 0,94% | 1.265.892,00 |
22.01.2024 | 8,61 | 9,06 | 8,60 | 9,06 | 5,23% | 475.448,00 |
19.01.2024 | 8,48 | 8,71 | 8,41 | 8,61 | 2,62% | 518.674,00 |
18.01.2024 | 8,22 | 8,42 | 8,04 | 8,39 | 2,13% | 464.102,00 |
17.01.2024 | 8,30 | 8,44 | 8,01 | 8,22 | -2,78% | 439.798,00 |
16.01.2024 | 8,40 | 8,58 | 8,27 | 8,45 | 0,84% | 459.052,00 |
12.01.2024 | 8,51 | 8,59 | 8,31 | 8,38 | -0,59% | 1.671.667,00 |
11.01.2024 | 8,39 | 8,47 | 8,08 | 8,43 | 0,24% | 501.085,00 |
10.01.2024 | 8,37 | 8,46 | 8,18 | 8,41 | 0,00% | 416.573,00 |
09.01.2024 | 9,00 | 9,00 | 8,31 | 8,41 | -6,66% | 646.278,00 |