Echtzeit-Aktienkurs James River Group Holdings Ltd
Bid:
Ask:
Aktienkurse zur James River Group Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 45,98 | 45,99 | 45,80 | 45,81 | 1,00% | - |
| 25.02.2021 | 45,89 | 46,65 | 45,20 | 45,36 | -3,30% | - |
| 24.02.2021 | 46,77 | 48,15 | 46,56 | 46,91 | 0,41% | - |
| 23.02.2021 | 47,45 | 47,71 | 45,49 | 46,72 | -1,09% | - |
| 22.02.2021 | 48,10 | 48,40 | 46,99 | 47,23 | -4,52% | - |
| 19.02.2021 | 49,92 | 51,02 | 48,66 | 49,47 | -1,03% | - |
| 18.02.2021 | 48,19 | 50,15 | 48,18 | 49,98 | -0,45% | - |
| 17.02.2021 | 49,38 | 50,43 | 49,34 | 50,21 | 0,17% | - |
| 16.02.2021 | 50,78 | 50,82 | 49,68 | 50,12 | -3,62% | - |
| 12.02.2021 | 51,46 | 52,94 | 51,33 | 52,00 | 1,62% | - |
| 11.02.2021 | 50,15 | 51,62 | 49,90 | 51,17 | 4,23% | - |
| 10.02.2021 | 48,84 | 49,48 | 48,80 | 49,10 | 1,00% | - |
| 09.02.2021 | 47,66 | 49,47 | 47,19 | 48,61 | 1,63% | - |
| 08.02.2021 | 47,11 | 48,03 | 46,87 | 47,83 | 2,67% | - |
| 05.02.2021 | 46,24 | 46,98 | 46,12 | 46,59 | 0,02% | - |
| 04.02.2021 | 46,56 | 46,65 | 46,56 | 46,58 | 3,35% | - |
| 03.02.2021 | 44,55 | 45,91 | 44,34 | 45,07 | -1,75% | - |
| 02.02.2021 | 45,87 | 45,87 | 45,86 | 45,87 | 2,70% | - |
| 01.02.2021 | 43,93 | 44,67 | 43,06 | 44,67 | 0,30% | - |
| 29.01.2021 | 44,28 | 44,54 | 44,28 | 44,53 | -2,58% | - |
| 28.01.2021 | 45,71 | 45,71 | 45,71 | 45,71 | -2,34% | - |
| 27.01.2021 | 44,91 | 47,72 | 44,57 | 46,81 | -1,63% | - |
| 26.01.2021 | 47,65 | 47,66 | 47,42 | 47,58 | -0,92% | - |
| 25.01.2021 | 47,70 | 48,14 | 46,88 | 48,02 | 0,96% | - |
| 22.01.2021 | 46,60 | 47,86 | 46,25 | 47,57 | -0,70% | - |
| 21.01.2021 | 47,93 | 47,93 | 47,90 | 47,90 | -1,20% | - |
| 20.01.2021 | 48,24 | 48,74 | 47,88 | 48,48 | 0,56% | - |
| 19.01.2021 | 48,68 | 49,28 | 47,55 | 48,21 | -1,53% | - |
| 15.01.2021 | 49,14 | 50,06 | 48,87 | 48,96 | -1,77% | - |
| 14.01.2021 | 50,80 | 50,88 | 49,12 | 49,84 | -1,04% | - |
| 13.01.2021 | 51,20 | 51,41 | 49,51 | 50,37 | -1,63% | - |
| 12.01.2021 | 51,20 | 51,20 | 51,19 | 51,20 | -4,50% | - |
| 11.01.2021 | 53,30 | 53,90 | 53,26 | 53,61 | -0,91% | - |
| 08.01.2021 | 54,54 | 54,80 | 53,14 | 54,11 | -0,87% | - |
| 07.01.2021 | 54,50 | 55,18 | 54,20 | 54,58 | 0,38% | - |
| 06.01.2021 | 52,04 | 55,03 | 52,04 | 54,38 | 9,22% | - |
| 05.01.2021 | 49,32 | 50,42 | 48,75 | 49,79 | 2,08% | - |
| 04.01.2021 | 49,28 | 49,53 | 48,34 | 48,77 | -1,07% | - |
| 31.12.2020 | 48,29 | 50,16 | 48,19 | 49,30 | 1,85% | - |
| 30.12.2020 | 48,27 | 49,18 | 47,13 | 48,40 | 1,77% | - |
| 29.12.2020 | 47,40 | 47,80 | 47,14 | 47,56 | -1,07% | - |
| 28.12.2020 | 48,09 | 48,09 | 46,95 | 48,08 | -2,58% | - |
| 24.12.2020 | 48,90 | 50,16 | 47,72 | 49,35 | 0,04% | - |
| 23.12.2020 | 49,30 | 49,62 | 48,96 | 49,33 | 0,27% | - |
| 22.12.2020 | 48,84 | 49,95 | 48,32 | 49,20 | 0,90% | - |
| 21.12.2020 | 48,22 | 49,00 | 47,79 | 48,76 | -3,72% | - |
| 18.12.2020 | 51,08 | 51,26 | 49,63 | 50,64 | 0,12% | - |
| 17.12.2020 | 50,82 | 51,28 | 50,18 | 50,58 | 2,02% | - |
| 16.12.2020 | 49,52 | 50,63 | 48,70 | 49,58 | 0,65% | - |
| 15.12.2020 | 47,66 | 49,57 | 47,53 | 49,26 | 2,69% | - |
| 14.12.2020 | 47,80 | 48,47 | 47,66 | 47,97 | 5,47% | - |
| 11.12.2020 | 47,10 | 47,56 | 40,65 | 45,48 | -2,92% | - |
| 10.12.2020 | 46,22 | 47,72 | 45,48 | 46,85 | -3,76% | - |
| 09.12.2020 | 46,75 | 48,68 | 42,56 | 48,68 | 6,56% | - |
| 08.12.2020 | 44,90 | 47,22 | 44,48 | 45,69 | 1,69% | - |
| 07.12.2020 | 45,04 | 45,43 | 44,82 | 44,93 | -2,46% | - |
| 04.12.2020 | 45,46 | 49,74 | 45,10 | 46,06 | 1,03% | - |
| 03.12.2020 | 45,53 | 46,34 | 45,48 | 45,59 | 0,02% | - |
| 02.12.2020 | 45,43 | 46,51 | 44,93 | 45,58 | -0,86% | - |
| 01.12.2020 | 46,69 | 46,85 | 45,72 | 45,98 | 0,84% | - |
| 30.11.2020 | 46,89 | 47,07 | 45,46 | 45,59 | -3,15% | - |
| 27.11.2020 | 46,89 | 47,60 | 45,88 | 47,08 | 0,99% | - |
| 25.11.2020 | 46,28 | 47,78 | 45,42 | 46,62 | -0,73% | - |
| 24.11.2020 | 47,73 | 47,83 | 46,75 | 46,96 | 0,80% | - |
| 23.11.2020 | 46,82 | 47,30 | 46,40 | 46,59 | -0,95% | - |
| 20.11.2020 | 47,82 | 47,85 | 46,52 | 47,03 | -0,39% | - |
| 19.11.2020 | 48,53 | 48,76 | 47,13 | 47,22 | -4,55% | - |
| 18.11.2020 | 49,93 | 50,60 | 49,33 | 49,47 | -1,18% | - |
| 17.11.2020 | 49,77 | 51,02 | 49,08 | 50,06 | -1,79% | - |
| 16.11.2020 | 51,21 | 51,50 | 50,83 | 50,97 | 1,37% | - |
| 13.11.2020 | 50,47 | 50,47 | 50,20 | 50,28 | 2,68% | - |
| 12.11.2020 | 48,83 | 49,09 | 47,52 | 48,97 | -1,92% | - |
| 11.11.2020 | 49,28 | 49,94 | 49,28 | 49,93 | 1,90% | - |
| 10.11.2020 | 48,15 | 50,07 | 0,00 | 49,00 | 5,21% | - |
| 09.11.2020 | 48,21 | 48,74 | 46,41 | 46,57 | -0,79% | - |
| 06.11.2020 | 49,17 | 49,18 | 46,75 | 46,94 | -2,79% | - |
| 05.11.2020 | 46,49 | 48,93 | 46,39 | 48,29 | 3,25% | - |
| 04.11.2020 | 46,34 | 47,54 | 46,02 | 46,77 | -0,77% | - |
| 03.11.2020 | 48,83 | 49,28 | 46,93 | 47,13 | -1,34% | - |
| 02.11.2020 | 49,02 | 49,45 | 47,46 | 47,77 | 2,46% | - |
| 30.10.2020 | 50,10 | 50,27 | 45,47 | 46,63 | -8,18% | - |
| 29.10.2020 | 51,86 | 53,60 | 50,07 | 50,78 | -2,94% | - |
| 28.10.2020 | 53,08 | 53,14 | 51,62 | 52,32 | -0,68% | - |
| 27.10.2020 | 54,32 | 54,99 | 51,86 | 52,68 | -3,34% | - |
| 26.10.2020 | 54,14 | 54,64 | 53,75 | 54,50 | -2,87% | - |
| 23.10.2020 | 54,08 | 56,11 | 53,88 | 56,11 | 6,11% | - |
| 22.10.2020 | 53,44 | 54,53 | 52,88 | 52,88 | -0,55% | - |
| 21.10.2020 | 50,92 | 53,56 | 50,82 | 53,17 | 3,68% | - |
| 20.10.2020 | 50,93 | 51,29 | 49,74 | 51,29 | 2,31% | - |
| 19.10.2020 | 50,23 | 50,82 | 49,90 | 50,13 | -0,46% | - |
| 16.10.2020 | 48,80 | 50,36 | 48,71 | 50,36 | 2,87% | - |
| 15.10.2020 | 47,98 | 49,66 | 47,98 | 48,95 | 1,40% | - |
| 14.10.2020 | 47,33 | 49,33 | 47,33 | 48,28 | 2,31% | - |
| 13.10.2020 | 48,46 | 48,49 | 46,19 | 47,19 | -3,84% | - |
| 12.10.2020 | 49,07 | 49,07 | 49,07 | 49,07 | 4,26% | - |
| 09.10.2020 | 47,96 | 48,37 | 46,29 | 47,07 | 0,19% | - |
| 08.10.2020 | 46,21 | 47,68 | 46,04 | 46,98 | 3,41% | - |
| 07.10.2020 | 45,63 | 46,23 | 44,83 | 45,43 | 1,32% | - |
| 06.10.2020 | 44,97 | 45,94 | 44,22 | 44,84 | -1,04% | - |
| 05.10.2020 | 45,31 | 45,32 | 45,31 | 45,31 | 1,36% | - |