46,920$
-1,28%
Echtzeit-Aktienkurs Bristow Group Inc.
Bid:
Ask:
Aktienkurse zur Bristow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 47,68 | 49,94 | 46,89 | 46,92 | -1,28% | 276.929,00 |
| 20.04.2026 | 48,17 | 48,23 | 47,30 | 47,53 | -1,98% | 227.333,00 |
| 17.04.2026 | 47,81 | 49,02 | 47,38 | 48,49 | -0,27% | 173.237,00 |
| 16.04.2026 | 48,99 | 49,57 | 48,40 | 48,62 | -1,34% | 163.232,00 |
| 15.04.2026 | 49,15 | 50,02 | 49,07 | 49,28 | -0,40% | 85.609,00 |
| 14.04.2026 | 49,66 | 50,08 | 49,31 | 49,48 | -1,06% | 95.334,00 |
| 13.04.2026 | 49,94 | 50,23 | 49,41 | 50,01 | 0,48% | 134.993,00 |
| 10.04.2026 | 49,37 | 49,85 | 48,48 | 49,77 | 0,81% | 134.725,00 |
| 09.04.2026 | 49,38 | 50,28 | 49,06 | 49,37 | 0,06% | 215.935,00 |
| 08.04.2026 | 48,61 | 49,43 | 48,04 | 49,34 | 1,90% | 315.841,00 |
| 07.04.2026 | 48,00 | 48,76 | 47,47 | 48,42 | 1,02% | 230.188,00 |
| 06.04.2026 | 46,84 | 47,94 | 46,79 | 47,93 | 1,46% | 145.017,00 |
| 02.04.2026 | 46,75 | 47,92 | 46,75 | 47,24 | 1,07% | 138.586,00 |
| 01.04.2026 | 46,87 | 47,67 | 46,14 | 46,74 | -0,32% | 236.060,00 |
| 31.03.2026 | 45,60 | 47,05 | 45,60 | 46,89 | 3,92% | 181.394,00 |
| 30.03.2026 | 46,49 | 46,49 | 44,96 | 45,12 | -1,91% | 128.839,00 |
| 27.03.2026 | 46,22 | 46,69 | 45,96 | 46,00 | -0,65% | 174.076,00 |
| 26.03.2026 | 45,43 | 46,40 | 45,43 | 46,30 | 0,96% | 108.305,00 |
| 25.03.2026 | 45,67 | 46,00 | 45,39 | 45,86 | 0,84% | 95.098,00 |
| 24.03.2026 | 45,85 | 45,85 | 45,02 | 45,48 | 0,11% | 205.196,00 |
| 23.03.2026 | 44,25 | 45,70 | 44,16 | 45,43 | 2,83% | 150.791,00 |
| 20.03.2026 | 45,20 | 45,20 | 43,92 | 44,18 | -1,05% | 377.575,00 |
| 19.03.2026 | 43,10 | 45,05 | 42,84 | 44,65 | 3,19% | 209.854,00 |
| 18.03.2026 | 44,19 | 44,19 | 43,09 | 43,27 | -1,35% | 219.997,00 |
| 17.03.2026 | 43,49 | 44,58 | 43,45 | 43,86 | 1,91% | 155.055,00 |
| 16.03.2026 | 42,50 | 43,50 | 42,45 | 43,04 | 0,80% | 165.898,00 |
| 13.03.2026 | 43,01 | 43,45 | 42,05 | 42,70 | -0,67% | 167.892,00 |
| 12.03.2026 | 44,36 | 44,36 | 42,72 | 42,99 | -3,91% | 168.390,00 |
| 11.03.2026 | 45,06 | 45,76 | 44,17 | 44,74 | -3,20% | 171.293,00 |
| 10.03.2026 | 45,40 | 46,36 | 44,41 | 46,22 | 0,85% | 206.592,00 |
| 09.03.2026 | 43,96 | 45,85 | 43,65 | 45,83 | 2,76% | 195.622,00 |
| 06.03.2026 | 44,30 | 44,81 | 44,06 | 44,60 | 0,09% | 133.568,00 |
| 05.03.2026 | 45,47 | 45,47 | 43,74 | 44,56 | -0,69% | 193.572,00 |
| 04.03.2026 | 45,49 | 45,70 | 44,54 | 44,87 | -1,49% | 194.371,00 |
| 03.03.2026 | 46,13 | 46,24 | 44,73 | 45,55 | -3,00% | 223.755,00 |
| 02.03.2026 | 48,24 | 48,24 | 45,67 | 46,96 | -1,55% | 296.259,00 |
| 27.02.2026 | 48,49 | 49,04 | 45,92 | 47,70 | -0,62% | 421.950,00 |
| 26.02.2026 | 45,12 | 49,55 | 45,00 | 48,00 | 2,76% | 396.831,00 |
| 25.02.2026 | 47,39 | 47,39 | 45,70 | 46,71 | -0,30% | 149.054,00 |
| 24.02.2026 | 47,21 | 47,40 | 46,41 | 46,85 | 0,51% | 255.583,00 |
| 20.02.2026 | 47,00 | 47,00 | 45,76 | 46,61 | -0,64% | 140.793,00 |
| 19.02.2026 | 46,25 | 46,94 | 45,99 | 46,91 | 1,98% | 254.528,00 |
| 18.02.2026 | 45,50 | 46,33 | 45,26 | 46,00 | 4,07% | 188.342,00 |
| 17.02.2026 | 44,05 | 44,43 | 43,29 | 44,20 | 0,23% | 217.829,00 |
| 13.02.2026 | 43,98 | 45,08 | 43,87 | 44,10 | -0,36% | 199.831,00 |
| 12.02.2026 | 45,58 | 45,69 | 43,63 | 44,26 | -2,53% | 108.317,00 |
| 11.02.2026 | 45,76 | 46,04 | 44,80 | 45,41 | 1,45% | 181.988,00 |
| 10.02.2026 | 45,55 | 45,55 | 44,20 | 44,76 | -0,53% | 99.241,00 |
| 09.02.2026 | 45,33 | 45,95 | 44,84 | 45,00 | 0,00% | 209.824,00 |
| 06.02.2026 | 44,42 | 45,31 | 44,19 | 45,00 | 2,11% | 224.567,00 |
| 05.02.2026 | 43,96 | 45,25 | 43,44 | 44,07 | -1,52% | 197.594,00 |
| 04.02.2026 | 45,49 | 45,98 | 44,03 | 44,75 | -1,32% | 199.826,00 |
| 03.02.2026 | 44,80 | 45,56 | 44,37 | 45,35 | 2,49% | 117.075,00 |
| 02.02.2026 | 43,66 | 44,56 | 43,16 | 44,25 | 0,66% | 324.933,00 |
| 30.01.2026 | 44,84 | 44,87 | 43,29 | 43,96 | -2,16% | 231.293,00 |
| 29.01.2026 | 44,86 | 45,68 | 44,31 | 44,93 | 1,77% | 155.812,00 |
| 28.01.2026 | 45,26 | 45,55 | 43,50 | 44,15 | -1,89% | 219.269,00 |
| 27.01.2026 | 44,31 | 45,40 | 44,30 | 45,00 | 1,81% | 235.439,00 |
| 26.01.2026 | 44,21 | 45,28 | 43,77 | 44,20 | 5,56% | 290.710,00 |
| 22.01.2026 | 41,72 | 42,01 | 41,50 | 41,87 | 0,53% | 135.741,00 |
| 21.01.2026 | 41,31 | 41,95 | 40,95 | 41,65 | 3,40% | 134.719,00 |
| 20.01.2026 | 40,05 | 40,50 | 39,67 | 40,28 | 0,25% | 97.104,00 |
| 16.01.2026 | 40,82 | 41,00 | 40,02 | 40,18 | -1,88% | 103.809,00 |
| 15.01.2026 | 40,21 | 41,35 | 39,80 | 40,95 | 1,51% | 140.713,00 |
| 14.01.2026 | 39,89 | 40,97 | 39,85 | 40,34 | 1,15% | 138.230,00 |
| 13.01.2026 | 39,91 | 40,60 | 39,85 | 39,88 | -0,35% | 95.695,00 |
| 12.01.2026 | 40,25 | 40,35 | 39,25 | 40,02 | -0,30% | 99.443,00 |
| 09.01.2026 | 40,45 | 40,95 | 39,91 | 40,14 | 0,68% | 144.621,00 |
| 08.01.2026 | 38,28 | 39,96 | 38,19 | 39,87 | 4,56% | 153.472,00 |
| 07.01.2026 | 39,37 | 39,80 | 38,06 | 38,13 | -3,15% | 131.965,00 |
| 06.01.2026 | 38,82 | 39,50 | 38,29 | 39,37 | 1,99% | 181.584,00 |
| 05.01.2026 | 38,10 | 39,16 | 37,46 | 38,60 | 3,37% | 232.811,00 |
| 02.01.2026 | 36,67 | 37,80 | 36,38 | 37,34 | 1,97% | 151.264,00 |
| 31.12.2025 | 36,66 | 37,00 | 36,01 | 36,62 | -0,16% | 156.051,00 |
| 30.12.2025 | 36,49 | 36,87 | 36,37 | 36,68 | 0,77% | 101.109,00 |
| 29.12.2025 | 36,85 | 36,85 | 36,36 | 36,40 | -0,60% | 72.140,00 |
| 26.12.2025 | 36,32 | 36,81 | 35,99 | 36,62 | 0,77% | 102.008,00 |
| 24.12.2025 | 36,21 | 36,84 | 36,06 | 36,34 | 0,06% | 77.281,00 |
| 23.12.2025 | 36,57 | 37,05 | 36,15 | 36,32 | -0,60% | 70.521,00 |
| 22.12.2025 | 36,49 | 37,21 | 36,43 | 36,54 | 0,47% | 168.007,00 |
| 19.12.2025 | 35,78 | 36,58 | 35,65 | 36,37 | 1,88% | 360.358,00 |
| 18.12.2025 | 36,74 | 36,74 | 35,65 | 35,70 | -2,03% | 132.625,00 |
| 17.12.2025 | 36,27 | 36,86 | 35,95 | 36,44 | 0,39% | 120.853,00 |
| 16.12.2025 | 37,11 | 37,40 | 35,95 | 36,30 | -3,48% | 184.876,00 |
| 15.12.2025 | 37,60 | 38,12 | 37,36 | 37,61 | 1,35% | 170.347,00 |
| 12.12.2025 | 37,73 | 37,85 | 36,92 | 37,11 | -0,75% | 156.964,00 |
| 11.12.2025 | 36,03 | 37,41 | 35,90 | 37,39 | 2,75% | 145.996,00 |
| 10.12.2025 | 36,49 | 36,78 | 36,05 | 36,39 | 0,11% | 144.841,00 |
| 09.12.2025 | 36,69 | 36,92 | 35,77 | 36,35 | 0,64% | 121.702,00 |
| 08.12.2025 | 36,63 | 37,01 | 36,07 | 36,12 | -1,42% | 159.026,00 |
| 05.12.2025 | 37,44 | 37,78 | 36,53 | 36,64 | -1,87% | 133.511,00 |
| 04.12.2025 | 37,05 | 37,91 | 37,05 | 37,34 | -0,13% | 141.195,00 |
| 03.12.2025 | 36,27 | 37,70 | 36,27 | 37,39 | 3,37% | 146.326,00 |
| 02.12.2025 | 37,00 | 37,22 | 35,96 | 36,17 | -2,79% | 158.268,00 |
| 01.12.2025 | 37,34 | 38,01 | 37,13 | 37,21 | -0,80% | 175.591,00 |
| 28.11.2025 | 37,36 | 37,87 | 37,25 | 37,51 | 0,51% | 85.006,00 |
| 26.11.2025 | 37,37 | 38,24 | 37,28 | 37,32 | -0,48% | 308.871,00 |
| 25.11.2025 | 36,80 | 37,67 | 36,39 | 37,50 | 1,96% | 154.105,00 |
| 24.11.2025 | 36,55 | 36,98 | 36,39 | 36,78 | 0,30% | 121.443,00 |
| 20.11.2025 | 37,50 | 38,28 | 36,62 | 36,67 | -1,03% | 212.149,00 |