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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 6,33 | 6,40 | 6,20 | 6,38 | -1,54% | 390.048,00 |
| 06.03.2026 | 6,34 | 6,51 | 6,16 | 6,48 | 0,54% | 101,00 |
| 05.03.2026 | 6,75 | 6,88 | 6,40 | 6,44 | -7,20% | 101,00 |
| 04.03.2026 | 6,71 | 7,07 | 6,60 | 6,94 | 4,05% | 394.501,00 |
| 03.03.2026 | 6,40 | 6,80 | 6,20 | 6,67 | -6,45% | 462.578,00 |
| 02.03.2026 | 6,92 | 7,20 | 6,81 | 7,13 | 1,86% | 181.494,00 |
| 27.02.2026 | 6,89 | 7,06 | 6,78 | 7,00 | 0,86% | 186.073,00 |
| 26.02.2026 | 6,68 | 6,95 | 6,68 | 6,94 | 4,68% | 264.562,00 |
| 25.02.2026 | 6,62 | 6,74 | 6,58 | 6,63 | -0,60% | 365.714,00 |
| 24.02.2026 | 6,64 | 6,74 | 6,62 | 6,67 | 0,15% | 194.797,00 |
| 23.02.2026 | 6,85 | 6,92 | 6,66 | 6,66 | -3,06% | 247.921,00 |
| 20.02.2026 | 6,86 | 6,91 | 6,77 | 6,87 | 0,29% | 109.877,00 |
| 19.02.2026 | 6,80 | 6,91 | 6,78 | 6,85 | -0,44% | 143.347,00 |
| 18.02.2026 | 6,99 | 7,04 | 6,86 | 6,88 | -1,71% | 152.232,00 |
| 17.02.2026 | 6,85 | 7,11 | 6,85 | 7,00 | 1,89% | 223.505,00 |
| 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 |