5,600$
-2,61%
Echtzeit-Aktienkurs James River Group Holdings Ltd
Bid:
Ask:
Aktienkurse zur James River Group Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 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 |
| 08.07.2025 | 5,57 | 5,60 | 5,50 | 5,52 | -0,72% | 157.130,00 |
| 07.07.2025 | 5,65 | 5,73 | 5,56 | 5,56 | -1,42% | 142.878,00 |
| 03.07.2025 | 5,51 | 5,65 | 5,51 | 5,64 | 2,36% | 104.638,00 |
| 02.07.2025 | 5,73 | 5,77 | 5,48 | 5,51 | -3,33% | 211.345,00 |
| 01.07.2025 | 5,86 | 5,86 | 5,70 | 5,70 | -2,90% | 145.713,00 |
| 30.06.2025 | 5,87 | 5,97 | 5,85 | 5,87 | 0,00% | 164.656,00 |
| 27.06.2025 | 5,74 | 5,87 | 5,72 | 5,87 | 2,26% | 477.570,00 |
| 26.06.2025 | 5,71 | 5,78 | 5,65 | 5,74 | 0,53% | 172.396,00 |
| 25.06.2025 | 5,85 | 5,85 | 5,70 | 5,71 | -2,39% | 236.093,00 |
| 24.06.2025 | 5,71 | 5,85 | 5,66 | 5,85 | 3,54% | 544.624,00 |
| 23.06.2025 | 5,74 | 5,78 | 5,54 | 5,65 | -2,08% | 171.770,00 |
| 20.06.2025 | 5,93 | 5,94 | 5,75 | 5,77 | -1,54% | 626.207,00 |
| 18.06.2025 | 5,77 | 5,89 | 5,76 | 5,86 | 1,21% | 209.329,00 |
| 17.06.2025 | 5,93 | 5,98 | 5,77 | 5,79 | -3,34% | 214.865,00 |
| 16.06.2025 | 5,90 | 6,04 | 5,84 | 5,99 | 2,39% | 396.357,00 |
| 13.06.2025 | 5,89 | 5,96 | 5,78 | 5,85 | -2,01% | 160.772,00 |
| 12.06.2025 | 5,82 | 5,98 | 5,79 | 5,97 | 2,05% | 116.061,00 |
| 11.06.2025 | 5,70 | 5,87 | 5,68 | 5,85 | 2,81% | 197.832,00 |
| 10.06.2025 | 5,85 | 5,85 | 5,69 | 5,69 | -2,74% | 181.367,00 |
| 09.06.2025 | 5,92 | 5,98 | 5,80 | 5,85 | -1,35% | 179.845,00 |
| 06.06.2025 | 5,93 | 6,05 | 5,88 | 5,93 | 1,19% | 677.321,00 |
| 05.06.2025 | 5,73 | 5,87 | 5,65 | 5,86 | 3,35% | 327.863,00 |
| 04.06.2025 | 5,88 | 5,88 | 5,67 | 5,67 | -3,57% | 203.107,00 |
| 03.06.2025 | 5,84 | 6,02 | 5,78 | 5,88 | 0,51% | 189.808,00 |
| 02.06.2025 | 5,80 | 5,92 | 5,72 | 5,85 | 0,52% | 187.580,00 |
| 30.05.2025 | 6,07 | 6,15 | 5,82 | 5,82 | -4,28% | 224.766,00 |
| 29.05.2025 | 6,20 | 6,27 | 5,92 | 6,08 | -1,62% | 428.981,00 |
| 28.05.2025 | 5,77 | 6,27 | 5,67 | 6,18 | 9,19% | 774.979,00 |
| 27.05.2025 | 5,50 | 5,67 | 5,47 | 5,66 | 4,04% | 215.924,00 |
| 23.05.2025 | 5,40 | 5,48 | 5,38 | 5,44 | -1,27% | 159.879,00 |
| 22.05.2025 | 5,27 | 5,59 | 5,25 | 5,51 | 4,55% | 325.470,00 |
| 21.05.2025 | 5,35 | 5,44 | 5,22 | 5,27 | -2,23% | 239.653,00 |
| 20.05.2025 | 5,40 | 5,67 | 5,33 | 5,39 | 0,56% | 305.058,00 |
| 19.05.2025 | 5,06 | 5,40 | 4,97 | 5,36 | 11,20% | 446.260,00 |
| 16.05.2025 | 4,71 | 4,82 | 4,67 | 4,82 | 1,58% | 162.098,00 |
| 15.05.2025 | 4,77 | 4,80 | 4,56 | 4,75 | -0,11% | 323.884,00 |
| 14.05.2025 | 4,85 | 4,85 | 4,64 | 4,75 | -1,86% | 253.603,00 |
| 13.05.2025 | 4,90 | 4,96 | 4,76 | 4,84 | -0,82% | 145.139,00 |
| 12.05.2025 | 4,72 | 4,94 | 4,67 | 4,88 | 4,72% | 240.661,00 |
| 09.05.2025 | 4,75 | 4,77 | 4,65 | 4,66 | -1,89% | 197.798,00 |
| 08.05.2025 | 4,80 | 4,84 | 4,74 | 4,75 | -1,04% | 182.567,00 |
| 07.05.2025 | 4,86 | 4,88 | 4,71 | 4,80 | -0,41% | 193.948,00 |
| 06.05.2025 | 4,63 | 4,97 | 4,54 | 4,82 | -1,83% | 325.406,00 |
| 05.05.2025 | 4,68 | 5,15 | 4,68 | 4,91 | 2,51% | 334.443,00 |
| 02.05.2025 | 4,83 | 4,91 | 4,79 | 4,79 | 0,42% | 146.049,00 |
| 01.05.2025 | 4,73 | 4,87 | 4,70 | 4,77 | 0,42% | 201.957,00 |
| 30.04.2025 | 4,50 | 4,83 | 4,46 | 4,75 | 4,86% | 275.105,00 |
| 29.04.2025 | 4,42 | 4,56 | 4,35 | 4,53 | 2,26% | 195.467,00 |
| 28.04.2025 | 4,31 | 4,45 | 4,31 | 4,43 | 1,14% | 116.713,00 |
| 25.04.2025 | 4,34 | 4,39 | 4,29 | 4,38 | 0,00% | 104.552,00 |
| 24.04.2025 | 4,37 | 4,39 | 4,29 | 4,38 | 0,92% | 90.771,00 |
| 23.04.2025 | 4,35 | 4,41 | 4,32 | 4,34 | 1,17% | 175.583,00 |
| 22.04.2025 | 4,18 | 4,34 | 4,17 | 4,29 | 3,62% | 281.961,00 |
| 21.04.2025 | 4,18 | 4,24 | 4,10 | 4,14 | -3,50% | 495.093,00 |
| 17.04.2025 | 4,29 | 4,35 | 4,23 | 4,29 | -0,23% | 132.477,00 |
| 16.04.2025 | 4,25 | 4,39 | 4,20 | 4,30 | 1,42% | 268.223,00 |
| 15.04.2025 | 4,40 | 4,46 | 4,22 | 4,24 | -3,85% | 352.429,00 |
| 14.04.2025 | 4,50 | 4,50 | 4,25 | 4,41 | -0,68% | 201.545,00 |
| 11.04.2025 | 4,15 | 4,47 | 4,07 | 4,44 | 5,97% | 231.263,00 |
| 10.04.2025 | 4,00 | 4,19 | 3,99 | 4,19 | 2,44% | 213.691,00 |
| 09.04.2025 | 3,94 | 4,24 | 3,86 | 4,09 | 3,28% | 326.838,00 |
| 08.04.2025 | 4,18 | 4,19 | 3,89 | 3,96 | -1,25% | 396.022,00 |
| 07.04.2025 | 3,96 | 4,17 | 3,86 | 4,01 | -1,47% | 335.510,00 |
| 04.04.2025 | 3,91 | 4,08 | 3,85 | 4,07 | 0,74% | 360.521,00 |
| 03.04.2025 | 4,04 | 4,12 | 3,99 | 4,04 | -4,49% | 225.023,00 |
| 02.04.2025 | 4,09 | 4,27 | 4,03 | 4,23 | 1,68% | 187.028,00 |
| 01.04.2025 | 4,27 | 4,27 | 4,12 | 4,16 | -0,95% | 167.042,00 |
| 31.03.2025 | 4,20 | 4,30 | 4,14 | 4,20 | -1,18% | 183.600,00 |
| 28.03.2025 | 4,35 | 4,38 | 4,20 | 4,25 | -2,52% | 136.426,00 |
| 27.03.2025 | 4,20 | 4,38 | 4,13 | 4,36 | 4,31% | 148.652,00 |
| 26.03.2025 | 4,21 | 4,31 | 4,14 | 4,18 | 0,24% | 197.402,00 |
| 25.03.2025 | 4,24 | 4,27 | 4,14 | 4,17 | -1,42% | 188.450,00 |
| 24.03.2025 | 4,04 | 4,23 | 4,00 | 4,23 | 6,28% | 319.018,00 |
| 21.03.2025 | 3,90 | 3,99 | 3,87 | 3,98 | 2,05% | 586.644,00 |
| 20.03.2025 | 3,90 | 3,94 | 3,87 | 3,90 | -0,26% | 130.411,00 |
| 19.03.2025 | 3,86 | 3,93 | 3,86 | 3,91 | -0,51% | 176.370,00 |
| 18.03.2025 | 3,99 | 4,05 | 3,92 | 3,93 | -2,00% | 337.149,00 |