8,830$
-0,34%
Echtzeit-Aktienkurs James River Group Holdings Ltd
Bid:
Ask:
Aktienkurse zur James River Group Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 8,88 | 8,95 | 8,66 | 8,82 | -0,45% | 214.918,00 |
| 02.05.2024 | 8,71 | 8,97 | 8,71 | 8,86 | 1,84% | 271.151,00 |
| 01.05.2024 | 8,88 | 9,17 | 8,69 | 8,70 | -2,14% | 337.476,00 |
| 30.04.2024 | 8,91 | 8,93 | 8,67 | 8,89 | 0,68% | 296.886,00 |
| 29.04.2024 | 8,83 | 9,06 | 8,79 | 8,83 | -1,78% | 343.371,00 |
| 26.04.2024 | 9,08 | 9,09 | 8,72 | 8,99 | -1,86% | 390.145,00 |
| 25.04.2024 | 9,23 | 9,26 | 9,08 | 9,16 | -1,29% | 344.908,00 |
| 24.04.2024 | 9,17 | 9,42 | 9,10 | 9,28 | 0,11% | 358.098,00 |
| 23.04.2024 | 9,26 | 9,56 | 9,23 | 9,27 | -0,22% | 322.253,00 |
| 22.04.2024 | 9,34 | 9,34 | 9,17 | 9,29 | -0,54% | 421.670,00 |
| 19.04.2024 | 9,13 | 9,46 | 9,13 | 9,34 | 1,41% | 696.260,00 |
| 18.04.2024 | 9,00 | 9,48 | 8,79 | 9,21 | 5,26% | 606.725,00 |
| 17.04.2024 | 8,86 | 9,26 | 8,59 | 8,75 | -1,13% | 910.974,00 |
| 16.04.2024 | 8,52 | 8,86 | 8,42 | 8,85 | 3,27% | 626.497,00 |
| 15.04.2024 | 8,39 | 8,60 | 8,19 | 8,57 | 1,30% | 443.614,00 |
| 12.04.2024 | 8,65 | 8,68 | 8,20 | 8,46 | -2,20% | 609.812,00 |
| 11.04.2024 | 8,57 | 8,86 | 8,45 | 8,65 | 0,46% | 314.866,00 |
| 10.04.2024 | 8,26 | 8,66 | 8,24 | 8,61 | 1,41% | 379.969,00 |
| 09.04.2024 | 8,82 | 9,05 | 8,45 | 8,49 | -3,74% | 340.179,00 |
| 08.04.2024 | 8,77 | 8,97 | 8,65 | 8,82 | 2,20% | 509.930,00 |
| 05.04.2024 | 8,90 | 8,90 | 8,48 | 8,63 | -1,93% | 621.315,00 |
| 04.04.2024 | 9,26 | 9,26 | 8,60 | 8,80 | -3,19% | 565.540,00 |
| 03.04.2024 | 8,86 | 9,17 | 8,70 | 9,09 | 1,11% | 472.566,00 |
| 02.04.2024 | 8,79 | 9,23 | 8,78 | 8,99 | 0,11% | 556.927,00 |
| 01.04.2024 | 9,28 | 9,28 | 8,93 | 8,98 | -3,44% | 340.703,00 |
| 28.03.2024 | 9,19 | 9,43 | 9,01 | 9,30 | 0,65% | 922.852,00 |
| 27.03.2024 | 8,54 | 9,35 | 8,47 | 9,24 | 9,09% | 790.082,00 |
| 26.03.2024 | 8,51 | 8,72 | 8,45 | 8,47 | 0,24% | 541.763,00 |
| 25.03.2024 | 8,70 | 8,96 | 8,43 | 8,45 | -2,65% | 819.993,00 |
| 22.03.2024 | 8,99 | 9,40 | 8,64 | 8,68 | 2,72% | 1.805.863,00 |
| 21.03.2024 | 8,15 | 8,47 | 8,12 | 8,45 | 3,55% | 834.157,00 |
| 20.03.2024 | 7,72 | 8,36 | 7,63 | 8,16 | 5,29% | 1.677.327,00 |
| 19.03.2024 | 7,67 | 7,82 | 7,54 | 7,75 | 0,39% | 639.743,00 |
| 18.03.2024 | 7,90 | 8,47 | 7,66 | 7,72 | -2,65% | 1.590.180,00 |
| 15.03.2024 | 6,72 | 8,84 | 6,62 | 7,93 | 17,48% | 10.394.314,00 |
| 14.03.2024 | 6,77 | 6,83 | 6,35 | 6,75 | -0,30% | 1.281.799,00 |
| 13.03.2024 | 7,24 | 7,45 | 6,74 | 6,77 | -6,49% | 877.761,00 |
| 12.03.2024 | 7,67 | 7,89 | 7,21 | 7,24 | -6,46% | 1.216.338,00 |
| 11.03.2024 | 9,49 | 9,49 | 7,46 | 7,74 | -17,75% | 2.018.489,00 |
| 08.03.2024 | 9,76 | 9,84 | 9,41 | 9,41 | -3,19% | 934.598,00 |
| 07.03.2024 | 9,33 | 9,88 | 9,31 | 9,72 | 0,93% | 424.636,00 |
| 06.03.2024 | 9,73 | 10,07 | 9,52 | 9,63 | -0,26% | 316.627,00 |
| 05.03.2024 | 9,71 | 9,90 | 9,48 | 9,66 | -2,18% | 459.640,00 |
| 04.03.2024 | 9,84 | 10,03 | 9,78 | 9,87 | 0,71% | 427.119,00 |
| 01.03.2024 | 10,06 | 10,11 | 9,67 | 9,80 | -1,80% | 998.128,00 |
| 29.02.2024 | 10,23 | 11,49 | 9,73 | 9,98 | -3,67% | 1.179.412,00 |
| 28.02.2024 | 10,58 | 10,64 | 10,32 | 10,36 | -2,17% | 997.953,00 |
| 27.02.2024 | 10,57 | 10,74 | 10,43 | 10,59 | 0,76% | 747.690,00 |
| 26.02.2024 | 10,77 | 10,92 | 10,38 | 10,51 | -3,22% | 499.691,00 |
| 23.02.2024 | 10,50 | 11,03 | 10,50 | 10,86 | 1,59% | 890.427,00 |
| 22.02.2024 | 10,39 | 10,72 | 10,24 | 10,69 | 2,69% | 269.783,00 |
| 21.02.2024 | 10,84 | 10,84 | 10,41 | 10,41 | -3,61% | 389.067,00 |
| 20.02.2024 | 10,41 | 10,90 | 10,41 | 10,80 | 1,79% | 393.381,00 |
| 16.02.2024 | 10,57 | 10,73 | 10,39 | 10,61 | 0,19% | 1.066.853,00 |
| 15.02.2024 | 10,39 | 10,67 | 10,38 | 10,59 | 2,02% | 354.304,00 |
| 14.02.2024 | 10,10 | 10,42 | 10,02 | 10,38 | 2,77% | 428.381,00 |
| 13.02.2024 | 9,93 | 10,19 | 9,86 | 10,10 | -0,39% | 717.783,00 |
| 12.02.2024 | 9,54 | 10,19 | 9,53 | 10,14 | 6,85% | 421.645,00 |
| 09.02.2024 | 8,85 | 9,51 | 8,74 | 9,49 | 5,33% | 1.068.559,00 |
| 08.02.2024 | 8,97 | 9,09 | 8,71 | 9,01 | 1,58% | 363.943,00 |
| 07.02.2024 | 9,10 | 9,14 | 8,85 | 8,87 | -1,99% | 431.403,00 |
| 06.02.2024 | 8,86 | 9,23 | 8,84 | 9,05 | 1,46% | 482.414,00 |
| 05.02.2024 | 9,05 | 9,21 | 8,70 | 8,92 | -3,25% | 379.915,00 |
| 02.02.2024 | 9,33 | 9,50 | 9,17 | 9,22 | -1,07% | 691.873,00 |
| 01.02.2024 | 9,51 | 9,69 | 9,08 | 9,32 | -2,82% | 1.563.725,00 |
| 31.01.2024 | 9,79 | 9,89 | 9,54 | 9,59 | -2,54% | 246.709,00 |
| 30.01.2024 | 9,64 | 9,84 | 9,54 | 9,84 | 0,92% | 343.804,00 |
| 29.01.2024 | 9,39 | 9,77 | 9,31 | 9,75 | 3,61% | 269.239,00 |
| 26.01.2024 | 9,53 | 9,65 | 9,38 | 9,41 | -0,58% | 927.844,00 |
| 25.01.2024 | 9,40 | 9,53 | 9,18 | 9,47 | 1,45% | 313.245,00 |
| 24.01.2024 | 9,27 | 9,41 | 9,19 | 9,33 | 2,02% | 228.815,00 |
| 23.01.2024 | 9,20 | 9,35 | 9,04 | 9,15 | 0,94% | 1.265.892,00 |
| 22.01.2024 | 8,61 | 9,06 | 8,60 | 9,06 | 5,47% | 475.448,00 |
| 19.01.2024 | 8,48 | 8,71 | 8,41 | 8,59 | 2,38% | 1.863.896,00 |
| 18.01.2024 | 8,22 | 8,42 | 8,04 | 8,39 | 2,13% | 464.102,00 |
| 17.01.2024 | 8,30 | 8,44 | 8,01 | 8,22 | -2,78% | 439.798,00 |
| 16.01.2024 | 8,40 | 8,58 | 8,27 | 8,45 | 0,84% | 459.052,00 |
| 12.01.2024 | 8,51 | 8,59 | 8,31 | 8,38 | -0,59% | 1.671.667,00 |
| 11.01.2024 | 8,39 | 8,47 | 8,08 | 8,43 | 0,24% | 501.085,00 |
| 10.01.2024 | 8,37 | 8,46 | 8,18 | 8,41 | 0,00% | 416.573,00 |
| 09.01.2024 | 9,00 | 9,00 | 8,31 | 8,41 | -6,66% | 646.278,00 |
| 08.01.2024 | 9,37 | 9,39 | 8,90 | 9,01 | -3,53% | 576.673,00 |
| 05.01.2024 | 9,28 | 9,50 | 9,25 | 9,34 | -0,32% | 1.816.386,00 |
| 04.01.2024 | 9,18 | 9,38 | 9,01 | 9,37 | 2,29% | 790.098,00 |
| 03.01.2024 | 9,17 | 9,35 | 8,89 | 9,16 | -0,33% | 647.205,00 |
| 02.01.2024 | 9,25 | 9,64 | 9,18 | 9,19 | -0,54% | 424.381,00 |
| 29.12.2023 | 9,70 | 9,70 | 9,23 | 9,24 | -3,75% | 1.519.288,00 |
| 28.12.2023 | 9,43 | 9,61 | 9,40 | 9,60 | 1,91% | 416.132,00 |
| 27.12.2023 | 9,23 | 9,65 | 9,16 | 9,42 | 2,17% | 500.044,00 |
| 26.12.2023 | 9,42 | 9,44 | 9,15 | 9,22 | -0,86% | 430.852,00 |
| 22.12.2023 | 9,44 | 9,61 | 9,24 | 9,30 | -0,32% | 1.554.540,00 |
| 21.12.2023 | 9,42 | 9,69 | 9,09 | 9,33 | -1,17% | 462.129,00 |
| 20.12.2023 | 9,78 | 9,89 | 9,40 | 9,44 | -2,68% | 853.833,00 |
| 19.12.2023 | 9,56 | 9,94 | 9,41 | 9,70 | 2,00% | 903.629,00 |
| 18.12.2023 | 8,62 | 10,09 | 8,55 | 9,51 | 12,01% | 1.667.531,00 |
| 15.12.2023 | 8,62 | 8,68 | 8,32 | 8,49 | 1,19% | 8.883.535,00 |
| 14.12.2023 | 9,24 | 9,33 | 8,39 | 8,39 | -8,51% | 792.382,00 |
| 13.12.2023 | 8,96 | 9,17 | 8,62 | 9,17 | 2,92% | 602.200,00 |
| 12.12.2023 | 9,16 | 9,16 | 8,89 | 8,91 | -2,84% | 577.486,00 |
| 11.12.2023 | 9,04 | 9,24 | 8,78 | 9,17 | 1,44% | 469.839,00 |