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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 4,31 | 4,31 | 4,03 | 4,15 | -3,49% | 723.310,00 |
| 07.05.2026 | 4,53 | 4,66 | 4,29 | 4,30 | -4,55% | 722.957,00 |
| 06.05.2026 | 4,71 | 4,79 | 4,42 | 4,51 | -3,84% | 995.946,00 |
| 05.05.2026 | 5,15 | 5,27 | 4,57 | 4,69 | -23,57% | 1.827.708,00 |
| 04.05.2026 | 6,16 | 6,30 | 6,09 | 6,13 | -0,97% | 206.521,00 |
| 01.05.2026 | 6,23 | 6,26 | 6,09 | 6,19 | -0,16% | 205.711,00 |
| 30.04.2026 | 6,16 | 6,21 | 6,12 | 6,20 | -0,32% | 182.366,00 |
| 29.04.2026 | 6,34 | 6,37 | 6,18 | 6,22 | -2,20% | 201.830,00 |
| 28.04.2026 | 6,42 | 6,42 | 6,32 | 6,36 | -0,31% | 129.513,00 |
| 27.04.2026 | 6,41 | 6,41 | 6,32 | 6,38 | 0,47% | 183.174,00 |
| 24.04.2026 | 6,20 | 6,43 | 6,18 | 6,35 | 1,44% | 310.381,00 |
| 23.04.2026 | 6,34 | 6,34 | 6,19 | 6,26 | 0,16% | 164.088,00 |
| 22.04.2026 | 6,39 | 6,39 | 6,21 | 6,25 | -2,19% | 148.224,00 |
| 21.04.2026 | 6,31 | 6,41 | 6,28 | 6,39 | 0,95% | 211.576,00 |
| 20.04.2026 | 6,45 | 6,52 | 6,32 | 6,33 | -2,47% | 144.838,00 |
| 17.04.2026 | 6,44 | 6,59 | 6,44 | 6,49 | 0,62% | 274.158,00 |
| 16.04.2026 | 6,36 | 6,46 | 6,30 | 6,45 | 0,94% | 264.045,00 |
| 15.04.2026 | 6,31 | 6,40 | 6,26 | 6,39 | 1,11% | 168.568,00 |
| 14.04.2026 | 6,30 | 6,34 | 6,24 | 6,32 | -0,32% | 189.403,00 |
| 13.04.2026 | 6,16 | 6,34 | 6,16 | 6,34 | 2,26% | 293.859,00 |
| 10.04.2026 | 6,36 | 6,36 | 6,20 | 6,20 | -2,52% | 190.556,00 |
| 09.04.2026 | 6,30 | 6,39 | 6,26 | 6,36 | 0,47% | 206.140,00 |
| 08.04.2026 | 6,29 | 6,35 | 6,26 | 6,33 | 2,26% | 258.625,00 |
| 07.04.2026 | 6,17 | 6,30 | 6,15 | 6,19 | 0,16% | 169.452,00 |
| 06.04.2026 | 6,11 | 6,19 | 6,07 | 6,18 | 0,98% | 165.354,00 |
| 02.04.2026 | 6,02 | 6,14 | 5,97 | 6,12 | 0,82% | 200.445,00 |
| 01.04.2026 | 6,27 | 6,34 | 6,06 | 6,07 | -3,65% | 237.761,00 |
| 31.03.2026 | 6,34 | 6,39 | 6,25 | 6,30 | 0,48% | 351.295,00 |
| 30.03.2026 | 6,18 | 6,31 | 6,16 | 6,27 | 1,95% | 347.148,00 |
| 27.03.2026 | 6,24 | 6,24 | 6,13 | 6,15 | -2,23% | 184.974,00 |
| 26.03.2026 | 6,13 | 6,36 | 6,13 | 6,29 | 1,78% | 192.978,00 |
| 25.03.2026 | 6,31 | 6,38 | 6,14 | 6,18 | -0,80% | 138.963,00 |
| 24.03.2026 | 6,21 | 6,29 | 6,18 | 6,23 | -0,48% | 262.857,00 |
| 23.03.2026 | 6,24 | 6,45 | 6,16 | 6,26 | 1,95% | 261.475,00 |
| 20.03.2026 | 6,07 | 6,14 | 5,92 | 6,14 | 1,32% | 492.628,00 |
| 19.03.2026 | 6,40 | 6,44 | 6,05 | 6,06 | -5,46% | 354.043,00 |
| 18.03.2026 | 6,46 | 6,48 | 6,33 | 6,41 | -1,99% | 286.090,00 |
| 17.03.2026 | 6,53 | 6,64 | 6,52 | 6,54 | 0,31% | 349.704,00 |
| 16.03.2026 | 6,45 | 6,58 | 6,41 | 6,52 | 2,03% | 266.117,00 |
| 13.03.2026 | 6,47 | 6,53 | 6,34 | 6,39 | -0,62% | 223.324,00 |
| 12.03.2026 | 6,28 | 6,45 | 6,27 | 6,43 | 0,31% | 222.151,00 |
| 11.03.2026 | 6,32 | 6,44 | 6,32 | 6,41 | 0,31% | 222.149,00 |
| 10.03.2026 | 6,34 | 6,49 | 6,28 | 6,39 | 0,31% | 239.058,00 |
| 09.03.2026 | 6,33 | 6,40 | 6,20 | 6,37 | -1,55% | 390.049,00 |
| 06.03.2026 | 6,34 | 6,51 | 6,16 | 6,47 | 0,47% | 391.402,00 |
| 05.03.2026 | 6,75 | 6,88 | 6,40 | 6,44 | -7,20% | 502.265,00 |
| 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 |
| 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 |