4,155$
-3,37%
Echtzeit-Aktienkurs James River Group Holdings Ltd
Bid:
Ask:
Aktienkurse zur James River Group Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 4,31 | 4,31 | 4,03 | 4,16 | -3,37% | 722.341,00 |
| 07.05.2026 | 4,53 | 4,66 | 4,30 | 4,30 | -4,55% | 721.763,00 |
| 06.05.2026 | 4,71 | 4,79 | 4,42 | 4,51 | -3,84% | 992.704,00 |
| 05.05.2026 | 5,15 | 5,27 | 4,57 | 4,69 | -23,57% | 1.817.073,00 |
| 04.05.2026 | 6,16 | 6,30 | 6,09 | 6,13 | -0,97% | 200.077,00 |
| 01.05.2026 | 6,23 | 6,26 | 6,09 | 6,19 | -0,16% | 199.979,00 |
| 30.04.2026 | 6,16 | 6,21 | 6,12 | 6,20 | -0,16% | 170.453,00 |
| 29.04.2026 | 6,34 | 6,37 | 6,18 | 6,21 | -2,36% | 195.069,00 |
| 28.04.2026 | 6,42 | 6,42 | 6,32 | 6,36 | -0,31% | 123.480,00 |
| 27.04.2026 | 6,41 | 6,41 | 6,32 | 6,38 | 0,63% | 176.731,00 |
| 24.04.2026 | 6,20 | 6,43 | 6,18 | 6,34 | 1,44% | 304.852,00 |
| 23.04.2026 | 6,34 | 6,34 | 6,19 | 6,25 | 0,00% | 163.378,00 |
| 22.04.2026 | 6,39 | 6,39 | 6,21 | 6,25 | -2,19% | 143.978,00 |
| 21.04.2026 | 6,31 | 6,41 | 6,28 | 6,39 | 0,95% | 211.533,00 |
| 20.04.2026 | 6,45 | 6,52 | 6,32 | 6,33 | -2,31% | 131.245,00 |
| 17.04.2026 | 6,44 | 6,59 | 6,44 | 6,48 | 0,62% | 274.133,00 |
| 16.04.2026 | 6,36 | 6,46 | 6,30 | 6,44 | 0,94% | 264.037,00 |
| 15.04.2026 | 6,31 | 6,40 | 6,26 | 6,38 | 0,95% | 168.368,00 |
| 14.04.2026 | 6,30 | 6,34 | 6,24 | 6,32 | -0,16% | 182.491,00 |
| 13.04.2026 | 6,16 | 6,34 | 6,16 | 6,33 | 2,10% | 293.659,00 |
| 10.04.2026 | 6,36 | 6,36 | 6,20 | 6,20 | -2,52% | 152.536,00 |
| 09.04.2026 | 6,30 | 6,39 | 6,26 | 6,36 | 0,55% | 206.140,00 |
| 08.04.2026 | 6,29 | 6,35 | 6,26 | 6,33 | 2,18% | 258.625,00 |
| 07.04.2026 | 6,17 | 6,30 | 6,15 | 6,19 | 0,16% | 169.252,00 |
| 06.04.2026 | 6,11 | 6,19 | 6,07 | 6,18 | 0,98% | 165.354,00 |
| 02.04.2026 | 6,02 | 6,14 | 5,97 | 6,12 | 0,91% | 200.445,00 |
| 01.04.2026 | 6,27 | 6,27 | 6,06 | 6,07 | -3,65% | 237.731,00 |
| 31.03.2026 | 6,34 | 6,39 | 6,25 | 6,30 | 0,56% | 351.294,00 |
| 30.03.2026 | 6,18 | 6,31 | 6,16 | 6,26 | 1,79% | 347.148,00 |
| 27.03.2026 | 6,24 | 6,24 | 6,13 | 6,15 | -2,23% | 176.055,00 |
| 26.03.2026 | 6,13 | 6,36 | 6,13 | 6,29 | 1,78% | 183.001,00 |
| 25.03.2026 | 6,31 | 6,38 | 6,14 | 6,18 | -0,72% | 127.187,00 |
| 24.03.2026 | 6,21 | 6,29 | 6,18 | 6,23 | -0,51% | 209.405,00 |
| 23.03.2026 | 6,24 | 6,45 | 6,17 | 6,26 | 1,91% | 261.305,00 |
| 20.03.2026 | 6,07 | 6,14 | 5,92 | 6,14 | 1,32% | 451.269,00 |
| 19.03.2026 | 6,40 | 6,44 | 6,05 | 6,06 | -5,61% | 340.480,00 |
| 18.03.2026 | 6,46 | 6,48 | 6,33 | 6,42 | -1,83% | 278.870,00 |
| 17.03.2026 | 6,53 | 6,64 | 6,52 | 6,54 | 0,31% | 349.242,00 |
| 16.03.2026 | 6,45 | 6,58 | 6,41 | 6,52 | 2,03% | 258.891,00 |
| 13.03.2026 | 6,47 | 6,53 | 6,34 | 6,39 | -0,62% | 216.305,00 |
| 12.03.2026 | 6,28 | 6,45 | 6,27 | 6,43 | 0,31% | 219.766,00 |
| 11.03.2026 | 6,32 | 6,44 | 6,32 | 6,41 | 0,31% | 217.405,00 |
| 10.03.2026 | 6,34 | 6,49 | 6,28 | 6,39 | 0,24% | 239.057,00 |
| 09.03.2026 | 6,36 | 6,40 | 6,20 | 6,38 | -1,54% | 390.048,00 |
| 06.03.2026 | 6,34 | 6,51 | 6,16 | 6,48 | 0,54% | 391.402,00 |
| 05.03.2026 | 6,75 | 6,88 | 6,40 | 6,44 | -7,20% | 502.264,00 |
| 04.03.2026 | 6,71 | 7,07 | 6,60 | 6,94 | 4,05% | 394.360,00 |
| 03.03.2026 | 6,40 | 6,80 | 6,21 | 6,67 | -6,45% | 460.148,00 |
| 02.03.2026 | 6,92 | 7,20 | 6,81 | 7,13 | 1,86% | 179.363,00 |
| 27.02.2026 | 6,89 | 7,06 | 6,78 | 7,00 | 0,72% | 186.073,00 |
| 26.02.2026 | 6,68 | 6,95 | 6,68 | 6,95 | 4,83% | 264.562,00 |
| 25.02.2026 | 6,62 | 6,74 | 6,58 | 6,63 | -0,60% | 365.713,00 |
| 24.02.2026 | 6,64 | 6,74 | 6,62 | 6,67 | 0,00% | 194.797,00 |
| 23.02.2026 | 6,85 | 6,92 | 6,66 | 6,67 | -2,91% | 247.920,00 |
| 20.02.2026 | 6,86 | 6,91 | 6,77 | 6,87 | 0,00% | 107.683,00 |
| 19.02.2026 | 6,85 | 6,91 | 6,78 | 6,87 | -0,29% | 122.753,00 |
| 18.02.2026 | 6,99 | 7,04 | 6,86 | 6,89 | -1,64% | 152.232,00 |
| 17.02.2026 | 6,87 | 7,11 | 6,87 | 7,01 | 1,97% | 210.391,00 |
| 13.02.2026 | 6,75 | 6,93 | 6,64 | 6,87 | 1,78% | 211.063,00 |
| 12.02.2026 | 6,64 | 6,80 | 6,63 | 6,75 | 2,32% | 199.537,00 |
| 11.02.2026 | 6,68 | 6,68 | 6,41 | 6,60 | -1,09% | 159.298,00 |
| 10.02.2026 | 6,72 | 6,78 | 6,58 | 6,67 | -0,89% | 193.916,00 |
| 09.02.2026 | 7,05 | 7,07 | 6,72 | 6,73 | -4,40% | 185.087,00 |
| 06.02.2026 | 7,00 | 7,10 | 7,00 | 7,04 | 1,37% | 229.248,00 |
| 05.02.2026 | 6,95 | 7,00 | 6,82 | 6,95 | -0,07% | 273.380,00 |
| 04.02.2026 | 6,76 | 7,03 | 6,76 | 6,95 | 2,96% | 316.537,00 |
| 03.02.2026 | 6,80 | 6,94 | 6,68 | 6,75 | -1,32% | 312.600,00 |
| 02.02.2026 | 6,71 | 6,85 | 6,67 | 6,84 | 1,94% | 347.077,00 |
| 30.01.2026 | 6,72 | 6,83 | 6,63 | 6,71 | -0,74% | 326.860,00 |
| 29.01.2026 | 6,70 | 6,76 | 6,51 | 6,76 | 2,04% | 342.899,00 |
| 28.01.2026 | 6,58 | 6,71 | 6,54 | 6,63 | 0,68% | 287.080,00 |
| 27.01.2026 | 6,72 | 6,77 | 6,58 | 6,58 | -2,08% | 202.821,00 |
| 26.01.2026 | 6,66 | 6,85 | 6,66 | 6,72 | -0,74% | 275.043,00 |
| 22.01.2026 | 6,81 | 6,87 | 6,71 | 6,77 | -1,02% | 255.043,00 |
| 21.01.2026 | 6,69 | 6,84 | 6,61 | 6,84 | 2,32% | 305.105,00 |
| 20.01.2026 | 6,46 | 6,70 | 6,36 | 6,69 | 1,13% | 196.361,00 |
| 16.01.2026 | 6,69 | 6,77 | 6,60 | 6,61 | -1,20% | 316.061,00 |
| 15.01.2026 | 6,61 | 6,77 | 6,58 | 6,69 | 1,67% | 356.137,00 |
| 14.01.2026 | 6,28 | 6,60 | 6,28 | 6,58 | 4,94% | 299.129,00 |
| 13.01.2026 | 6,59 | 6,61 | 6,21 | 6,27 | -4,86% | 346.267,00 |
| 12.01.2026 | 6,23 | 6,60 | 6,23 | 6,59 | 5,78% | 575.538,00 |
| 09.01.2026 | 6,33 | 6,41 | 6,21 | 6,23 | -1,74% | 212.492,00 |
| 08.01.2026 | 6,21 | 6,36 | 6,21 | 6,34 | 2,09% | 180.647,00 |
| 07.01.2026 | 6,15 | 6,24 | 6,05 | 6,21 | 0,98% | 241.077,00 |
| 06.01.2026 | 6,10 | 6,19 | 6,06 | 6,15 | 0,16% | 278.568,00 |
| 05.01.2026 | 6,14 | 6,20 | 6,04 | 6,14 | -0,32% | 229.169,00 |
| 02.01.2026 | 6,38 | 6,38 | 6,07 | 6,16 | -3,14% | 206.359,00 |
| 31.12.2025 | 6,40 | 6,43 | 6,32 | 6,36 | -0,62% | 145.607,00 |
| 30.12.2025 | 6,31 | 6,42 | 6,24 | 6,40 | 1,43% | 139.164,00 |
| 29.12.2025 | 6,40 | 6,44 | 6,23 | 6,31 | -1,25% | 208.423,00 |
| 26.12.2025 | 6,38 | 6,48 | 6,25 | 6,39 | 0,00% | 137.799,00 |
| 24.12.2025 | 6,30 | 6,43 | 6,28 | 6,39 | 1,43% | 712.426,00 |
| 23.12.2025 | 6,35 | 6,41 | 6,26 | 6,30 | -0,94% | 153.149,00 |
| 22.12.2025 | 6,27 | 6,43 | 6,26 | 6,36 | 1,60% | 219.255,00 |
| 19.12.2025 | 6,48 | 6,57 | 6,15 | 6,26 | -4,28% | 656.558,00 |
| 18.12.2025 | 6,82 | 6,82 | 6,54 | 6,54 | -2,90% | 236.835,00 |
| 17.12.2025 | 6,61 | 6,78 | 6,55 | 6,74 | 1,58% | 402.375,00 |
| 16.12.2025 | 6,64 | 6,67 | 6,51 | 6,63 | -2,36% | 284.148,00 |
| 15.12.2025 | 6,78 | 6,89 | 6,76 | 6,79 | 0,59% | 349.960,00 |
| 12.12.2025 | 6,69 | 6,80 | 6,65 | 6,75 | 1,20% | 306.376,00 |