5,510$
3,77%
Echtzeit-Aktienkurs James River Group Holdings Ltd
Bid:
Ask:
Aktienkurse zur James River Group Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 5,73 | 5,93 | 5,73 | 5,89 | 2,97% | 277.219,00 |
| 25.11.2025 | 5,77 | 5,84 | 5,67 | 5,72 | -0,17% | 123.220,00 |
| 24.11.2025 | 5,78 | 5,80 | 5,65 | 5,73 | -0,87% | 127.649,00 |
| 21.11.2025 | 5,62 | 5,87 | 5,55 | 5,78 | 2,85% | 201.287,00 |
| 20.11.2025 | 5,72 | 5,78 | 5,58 | 5,62 | -0,53% | 183.245,00 |
| 19.11.2025 | 5,65 | 5,81 | 5,62 | 5,65 | 0,00% | 250.790,00 |
| 18.11.2025 | 5,52 | 5,67 | 5,51 | 5,65 | 2,17% | 188.452,00 |
| 17.11.2025 | 5,59 | 5,65 | 5,46 | 5,53 | -0,72% | 233.838,00 |
| 14.11.2025 | 5,57 | 5,61 | 5,48 | 5,57 | -0,36% | 204.559,00 |
| 13.11.2025 | 5,58 | 5,73 | 5,55 | 5,59 | -0,53% | 213.908,00 |
| 12.11.2025 | 5,61 | 5,71 | 5,60 | 5,62 | 0,54% | 133.592,00 |
| 11.11.2025 | 5,35 | 5,62 | 5,30 | 5,59 | 4,10% | 206.168,00 |
| 10.11.2025 | 5,54 | 5,59 | 5,37 | 5,37 | -2,54% | 270.473,00 |
| 07.11.2025 | 5,33 | 5,51 | 5,26 | 5,51 | 3,77% | 438.948,00 |
| 06.11.2025 | 5,55 | 5,55 | 5,27 | 5,31 | -4,32% | 279.960,00 |
| 05.11.2025 | 5,95 | 5,99 | 5,50 | 5,55 | -6,57% | 366.663,00 |
| 04.11.2025 | 5,57 | 5,95 | 5,49 | 5,94 | 14,89% | 603.182,00 |
| 03.11.2025 | 5,09 | 5,28 | 5,01 | 5,17 | 1,37% | 258.320,00 |
| 31.10.2025 | 5,13 | 5,18 | 5,08 | 5,10 | -0,97% | 88.072,00 |
| 30.10.2025 | 5,11 | 5,26 | 5,11 | 5,15 | 0,00% | 123.330,00 |
| 29.10.2025 | 5,16 | 5,30 | 5,11 | 5,15 | -0,39% | 179.239,00 |
| 28.10.2025 | 5,38 | 5,38 | 5,16 | 5,17 | -4,44% | 136.415,00 |
| 27.10.2025 | 5,36 | 5,46 | 5,32 | 5,41 | 1,12% | 274.209,00 |
| 24.10.2025 | 5,33 | 5,37 | 5,28 | 5,35 | 1,52% | 67.454,00 |
| 23.10.2025 | 5,28 | 5,29 | 5,24 | 5,27 | -0,38% | 83.933,00 |
| 22.10.2025 | 5,37 | 5,38 | 5,23 | 5,29 | -1,31% | 149.196,00 |
| 21.10.2025 | 5,34 | 5,37 | 5,29 | 5,36 | 0,19% | 159.452,00 |
| 20.10.2025 | 5,25 | 5,36 | 5,19 | 5,35 | 2,29% | 160.789,00 |
| 17.10.2025 | 5,16 | 5,23 | 5,13 | 5,23 | 1,16% | 208.839,00 |
| 16.10.2025 | 5,37 | 5,39 | 5,15 | 5,17 | -3,63% | 161.141,00 |
| 15.10.2025 | 5,49 | 5,50 | 5,29 | 5,37 | -2,10% | 104.399,00 |
| 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 | 0,19% | 179.348,00 |
| 10.10.2025 | 5,33 | 5,41 | 5,10 | 5,20 | -2,44% | 204.430,00 |
| 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 | -2,59% | 334.554,00 |
| 03.10.2025 | 5,58 | 5,65 | 5,54 | 5,60 | 0,81% | 19.016,00 |
| 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% | 474.971,00 |
| 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% | 168.305,00 |
| 11.09.2025 | 5,36 | 5,42 | 5,28 | 5,41 | 1,12% | 207.021,00 |
| 10.09.2025 | 5,33 | 5,45 | 5,20 | 5,35 | 1,33% | 214.759,00 |
| 09.09.2025 | 5,37 | 5,38 | 5,27 | 5,28 | -2,04% | 135.913,00 |
| 08.09.2025 | 5,43 | 5,47 | 5,33 | 5,39 | -0,74% | 148.041,00 |
| 05.09.2025 | 5,72 | 5,73 | 5,41 | 5,43 | -4,57% | 186.665,00 |
| 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% | 280.818,00 |
| 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% | 149.031,00 |
| 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 | 1,47% | 145.210,00 |
| 01.08.2025 | 5,67 | 5,68 | 5,42 | 5,44 | -4,56% | 189.730,00 |
| 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% | 133.617,00 |
| 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% | 113.548,00 |
| 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 |