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 |
|---|---|---|---|---|---|---|
| 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 | 2,43% | 206.810,00 |
| 11.02.2026 | 6,68 | 6,68 | 6,41 | 6,59 | -0,90% | 159.298,00 |
| 10.02.2026 | 6,72 | 6,78 | 6,58 | 6,65 | -1,04% | 193.917,00 |
| 09.02.2026 | 7,05 | 7,10 | 6,72 | 6,72 | -4,55% | 185.160,00 |
| 06.02.2026 | 6,87 | 7,10 | 6,87 | 7,04 | 1,44% | 262.166,00 |
| 05.02.2026 | 6,95 | 7,00 | 6,82 | 6,94 | -0,14% | 273.419,00 |
| 04.02.2026 | 6,76 | 7,03 | 6,76 | 6,95 | 2,96% | 316.548,00 |
| 03.02.2026 | 6,80 | 6,94 | 6,68 | 6,75 | -1,03% | 312.609,00 |
| 02.02.2026 | 6,71 | 6,85 | 6,67 | 6,82 | 1,64% | 347.156,00 |
| 30.01.2026 | 6,72 | 6,83 | 6,63 | 6,71 | -0,59% | 326.860,00 |
| 29.01.2026 | 6,62 | 6,76 | 6,51 | 6,75 | 1,96% | 342.899,00 |
| 28.01.2026 | 6,58 | 6,71 | 6,54 | 6,62 | 0,61% | 287.080,00 |
| 27.01.2026 | 6,72 | 6,78 | 6,58 | 6,58 | -2,08% | 202.821,00 |
| 26.01.2026 | 6,66 | 6,85 | 6,66 | 6,72 | 0,90% | 275.043,00 |
| 23.01.2026 | 6,71 | 6,78 | 6,58 | 6,66 | -1,33% | 184.843,00 |
| 22.01.2026 | 6,81 | 6,87 | 6,71 | 6,75 | -1,17% | 255.048,00 |
| 21.01.2026 | 6,69 | 6,84 | 6,61 | 6,83 | 2,40% | 311.343,00 |
| 20.01.2026 | 6,46 | 6,70 | 6,36 | 6,67 | 0,91% | 196.397,00 |
| 16.01.2026 | 6,69 | 6,77 | 6,60 | 6,61 | -1,20% | 316.061,00 |
| 15.01.2026 | 6,57 | 6,77 | 6,57 | 6,69 | 1,67% | 356.137,00 |
| 14.01.2026 | 6,28 | 6,60 | 6,28 | 6,58 | 4,94% | 303.040,00 |
| 13.01.2026 | 6,59 | 6,61 | 6,21 | 6,27 | -4,86% | 346.268,00 |
| 12.01.2026 | 6,23 | 6,60 | 6,23 | 6,59 | 5,78% | 575.555,00 |
| 09.01.2026 | 6,33 | 6,41 | 6,21 | 6,23 | -1,74% | 212.513,00 |
| 08.01.2026 | 6,21 | 6,36 | 6,21 | 6,34 | 2,09% | 180.675,00 |
| 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% | 278.716,00 |
| 05.01.2026 | 6,14 | 6,24 | 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% | 208.441,00 |
| 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% | 153.154,00 |
| 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% | 656.877,00 |
| 18.12.2025 | 6,82 | 6,82 | 6,54 | 6,54 | -2,68% | 236.887,00 |
| 17.12.2025 | 6,61 | 6,78 | 6,55 | 6,72 | 1,66% | 402.427,00 |
| 16.12.2025 | 6,64 | 6,67 | 6,51 | 6,61 | -2,65% | 284.249,00 |
| 15.12.2025 | 6,78 | 6,89 | 6,76 | 6,79 | 0,59% | 349.961,00 |
| 12.12.2025 | 6,69 | 6,80 | 6,65 | 6,75 | 1,20% | 306.481,00 |
| 11.12.2025 | 6,48 | 6,70 | 6,46 | 6,67 | 4,87% | 278.288,00 |
| 10.12.2025 | 6,24 | 6,52 | 6,24 | 6,36 | 1,76% | 339.388,00 |
| 09.12.2025 | 6,00 | 6,34 | 5,89 | 6,25 | 3,99% | 384.180,00 |
| 08.12.2025 | 5,95 | 6,04 | 5,82 | 6,01 | 1,01% | 186.363,00 |
| 05.12.2025 | 5,96 | 5,97 | 5,87 | 5,95 | -0,17% | 161.271,00 |
| 04.12.2025 | 5,86 | 5,97 | 5,79 | 5,96 | 1,71% | 141.237,00 |
| 03.12.2025 | 5,82 | 5,93 | 5,77 | 5,86 | 1,03% | 149.938,00 |
| 02.12.2025 | 5,80 | 5,87 | 5,69 | 5,80 | 0,35% | 261.563,00 |
| 01.12.2025 | 5,81 | 5,94 | 5,75 | 5,78 | -1,87% | 174.958,00 |
| 28.11.2025 | 5,88 | 5,95 | 5,87 | 5,89 | 0,00% | 98.975,00 |
| 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 |