51,260$
-0,58%
Echtzeit-Aktienkurs BRP Inc.
Bid:
Ask:
Aktienkurse zur BRP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 51,53 | 52,41 | 51,24 | 51,25 | -0,60% | 239.655,00 |
| 07.08.2025 | 51,60 | 51,91 | 50,98 | 51,56 | 0,92% | 195.671,00 |
| 06.08.2025 | 51,08 | 51,27 | 50,29 | 51,09 | 0,37% | 289.556,00 |
| 05.08.2025 | 50,46 | 51,44 | 49,97 | 50,90 | 1,31% | 236.424,00 |
| 04.08.2025 | 49,14 | 50,49 | 49,14 | 50,24 | 1,89% | 166.847,00 |
| 01.08.2025 | 50,01 | 50,35 | 48,67 | 49,31 | -2,38% | 232.009,00 |
| 31.07.2025 | 51,08 | 51,33 | 50,17 | 50,51 | -1,67% | 210.754,00 |
| 30.07.2025 | 53,23 | 53,23 | 51,17 | 51,37 | -3,13% | 276.103,00 |
| 29.07.2025 | 50,06 | 53,14 | 49,97 | 53,03 | 7,41% | 678.342,00 |
| 28.07.2025 | 50,07 | 50,26 | 49,04 | 49,37 | -1,24% | 127.638,00 |
| 25.07.2025 | 50,15 | 50,24 | 49,46 | 49,99 | 0,14% | 130.463,00 |
| 24.07.2025 | 51,47 | 51,47 | 49,67 | 49,92 | -3,74% | 168.752,00 |
| 23.07.2025 | 50,56 | 51,86 | 50,39 | 51,86 | 3,62% | 171.946,00 |
| 22.07.2025 | 48,28 | 50,40 | 48,28 | 50,05 | 4,64% | 147.826,00 |
| 21.07.2025 | 48,34 | 49,08 | 47,74 | 47,83 | -0,80% | 139.214,00 |
| 18.07.2025 | 49,49 | 49,66 | 48,05 | 48,22 | -1,84% | 118.212,00 |
| 17.07.2025 | 48,28 | 49,46 | 48,18 | 49,12 | 1,57% | 116.138,00 |
| 16.07.2025 | 48,55 | 48,68 | 47,86 | 48,36 | 0,10% | 116.561,00 |
| 15.07.2025 | 49,56 | 49,65 | 48,31 | 48,31 | -1,55% | 145.241,00 |
| 14.07.2025 | 50,04 | 50,08 | 48,95 | 49,07 | -1,90% | 173.315,00 |
| 11.07.2025 | 50,48 | 51,09 | 49,96 | 50,02 | -2,32% | 176.100,00 |
| 10.07.2025 | 50,44 | 52,06 | 50,26 | 51,21 | 1,54% | 193.337,00 |
| 09.07.2025 | 51,02 | 51,40 | 50,26 | 50,44 | -0,42% | 210.612,00 |
| 08.07.2025 | 50,86 | 52,11 | 50,57 | 50,65 | -0,55% | 146.443,00 |
| 07.07.2025 | 50,88 | 51,93 | 50,45 | 50,93 | -2,95% | 179.862,00 |
| 03.07.2025 | 52,55 | 52,71 | 51,47 | 52,48 | 0,15% | 231.230,00 |
| 02.07.2025 | 50,35 | 52,46 | 49,96 | 52,40 | 4,42% | 543.373,00 |
| 01.07.2025 | 48,42 | 51,36 | 47,97 | 50,18 | 3,49% | 618.581,00 |
| 30.06.2025 | 48,36 | 48,89 | 47,97 | 48,49 | 0,19% | 546.259,00 |
| 27.06.2025 | 48,55 | 49,28 | 47,78 | 48,40 | -0,25% | 520.700,00 |
| 26.06.2025 | 47,51 | 48,55 | 47,51 | 48,52 | 2,21% | 578.756,00 |
| 25.06.2025 | 47,99 | 48,22 | 46,82 | 47,47 | -1,11% | 221.123,00 |
| 24.06.2025 | 48,15 | 49,30 | 47,98 | 48,01 | 0,32% | 202.110,00 |
| 23.06.2025 | 46,88 | 47,95 | 46,23 | 47,85 | 1,90% | 309.658,00 |
| 20.06.2025 | 47,51 | 47,78 | 46,69 | 46,96 | -1,41% | 459.667,00 |
| 18.06.2025 | 47,49 | 48,55 | 47,49 | 47,63 | 0,89% | 244.816,00 |
| 17.06.2025 | 48,41 | 48,51 | 47,01 | 47,21 | -3,24% | 278.313,00 |
| 16.06.2025 | 48,51 | 49,03 | 47,87 | 48,79 | 1,88% | 173.495,00 |
| 13.06.2025 | 48,02 | 49,09 | 47,69 | 47,89 | -1,93% | 131.324,00 |
| 12.06.2025 | 48,73 | 50,25 | 48,13 | 48,83 | -0,67% | 307.190,00 |
| 11.06.2025 | 49,00 | 49,74 | 48,76 | 49,16 | 0,68% | 244.658,00 |
| 10.06.2025 | 47,42 | 49,00 | 47,34 | 48,83 | 3,50% | 168.590,00 |
| 09.06.2025 | 46,96 | 47,75 | 46,86 | 47,18 | 1,09% | 134.653,00 |
| 06.06.2025 | 47,22 | 47,68 | 46,58 | 46,67 | -0,83% | 229.411,00 |
| 05.06.2025 | 46,26 | 47,45 | 46,06 | 47,06 | 1,01% | 156.226,00 |
| 04.06.2025 | 45,37 | 46,92 | 45,27 | 46,59 | 2,98% | 208.043,00 |
| 03.06.2025 | 44,54 | 45,70 | 43,98 | 45,24 | 1,57% | 160.392,00 |
| 02.06.2025 | 43,19 | 44,79 | 43,14 | 44,54 | 1,23% | 276.713,00 |
| 30.05.2025 | 42,00 | 44,66 | 41,93 | 44,00 | 8,51% | 600.351,00 |
| 29.05.2025 | 38,18 | 41,22 | 38,18 | 40,55 | 12,89% | 658.948,00 |
| 28.05.2025 | 36,17 | 36,88 | 35,90 | 35,92 | -1,86% | 162.644,00 |
| 27.05.2025 | 36,86 | 37,25 | 36,27 | 36,60 | 2,12% | 145.798,00 |
| 23.05.2025 | 35,24 | 36,18 | 35,02 | 35,84 | -0,39% | 85.646,00 |
| 22.05.2025 | 35,64 | 36,16 | 35,05 | 35,98 | 0,62% | 94.740,00 |
| 21.05.2025 | 36,80 | 37,29 | 35,64 | 35,76 | -4,33% | 132.928,00 |
| 20.05.2025 | 37,20 | 38,14 | 36,52 | 37,38 | -0,19% | 200.508,00 |
| 19.05.2025 | 37,05 | 37,68 | 36,71 | 37,45 | 0,11% | 73.803,00 |
| 16.05.2025 | 36,73 | 37,72 | 36,67 | 37,41 | 1,77% | 116.451,00 |
| 15.05.2025 | 36,98 | 37,17 | 36,61 | 36,76 | -0,92% | 102.097,00 |
| 14.05.2025 | 37,41 | 37,96 | 36,92 | 37,10 | -1,49% | 101.443,00 |
| 13.05.2025 | 37,14 | 38,15 | 37,01 | 37,66 | 1,24% | 144.000,00 |
| 12.05.2025 | 37,26 | 38,30 | 37,02 | 37,20 | 4,47% | 235.909,00 |
| 09.05.2025 | 35,37 | 36,71 | 35,34 | 35,61 | 0,71% | 225.201,00 |
| 08.05.2025 | 34,94 | 35,82 | 34,53 | 35,36 | 2,11% | 238.765,00 |
| 07.05.2025 | 33,82 | 34,64 | 33,22 | 34,63 | 3,96% | 261.511,00 |
| 06.05.2025 | 33,76 | 34,25 | 33,04 | 33,31 | -1,77% | 113.706,00 |
| 05.05.2025 | 34,38 | 34,56 | 33,75 | 33,91 | -1,82% | 101.486,00 |
| 02.05.2025 | 34,21 | 35,26 | 33,96 | 34,54 | 2,31% | 182.093,00 |
| 01.05.2025 | 34,09 | 34,47 | 33,71 | 33,76 | -0,24% | 136.311,00 |
| 30.04.2025 | 33,34 | 34,05 | 32,54 | 33,84 | -0,38% | 121.824,00 |
| 29.04.2025 | 33,43 | 34,11 | 33,13 | 33,97 | 0,44% | 131.507,00 |
| 28.04.2025 | 34,66 | 34,89 | 33,57 | 33,82 | -2,03% | 98.739,00 |
| 25.04.2025 | 34,20 | 34,58 | 33,99 | 34,52 | -0,12% | 125.371,00 |
| 24.04.2025 | 33,71 | 34,71 | 33,65 | 34,56 | 3,23% | 139.615,00 |
| 23.04.2025 | 34,12 | 35,11 | 33,34 | 33,48 | 1,82% | 215.995,00 |
| 22.04.2025 | 33,11 | 33,70 | 32,17 | 32,88 | 0,27% | 202.821,00 |
| 21.04.2025 | 32,21 | 32,92 | 31,78 | 32,79 | 1,08% | 188.280,00 |
| 17.04.2025 | 33,17 | 33,56 | 32,27 | 32,44 | -2,29% | 322.739,00 |
| 16.04.2025 | 34,18 | 34,84 | 32,77 | 33,20 | -2,81% | 191.197,00 |
| 15.04.2025 | 36,71 | 36,71 | 34,11 | 34,16 | -6,77% | 172.754,00 |
| 14.04.2025 | 37,09 | 37,68 | 36,59 | 36,64 | -0,03% | 206.027,00 |
| 11.04.2025 | 36,14 | 36,92 | 35,08 | 36,65 | 1,55% | 232.354,00 |
| 10.04.2025 | 36,55 | 37,44 | 35,71 | 36,09 | -3,40% | 421.031,00 |
| 09.04.2025 | 32,66 | 37,47 | 32,66 | 37,36 | 12,43% | 403.988,00 |
| 08.04.2025 | 36,59 | 36,71 | 32,24 | 33,23 | -6,96% | 354.701,00 |
| 07.04.2025 | 33,99 | 36,86 | 33,85 | 35,72 | 1,00% | 495.124,00 |
| 04.04.2025 | 33,70 | 35,88 | 33,13 | 35,36 | -0,06% | 396.749,00 |
| 03.04.2025 | 34,78 | 35,96 | 34,78 | 35,38 | -3,25% | 334.290,00 |
| 02.04.2025 | 35,45 | 36,81 | 35,25 | 36,57 | 2,29% | 230.606,00 |
| 01.04.2025 | 33,50 | 35,79 | 33,20 | 35,75 | 5,74% | 277.398,00 |
| 31.03.2025 | 33,47 | 34,64 | 33,08 | 33,81 | -0,56% | 240.397,00 |
| 28.03.2025 | 35,15 | 35,30 | 33,05 | 34,00 | -4,12% | 220.942,00 |
| 27.03.2025 | 37,38 | 37,90 | 35,37 | 35,46 | -7,25% | 278.006,00 |
| 26.03.2025 | 38,10 | 40,29 | 36,95 | 38,23 | 7,57% | 594.941,00 |
| 25.03.2025 | 38,00 | 38,00 | 35,54 | 35,54 | -6,72% | 362.582,00 |
| 24.03.2025 | 37,01 | 38,98 | 36,98 | 38,10 | 3,96% | 200.868,00 |
| 21.03.2025 | 36,66 | 37,18 | 36,27 | 36,65 | -1,50% | 293.274,00 |
| 20.03.2025 | 37,46 | 37,90 | 36,65 | 37,21 | -3,92% | 254.000,00 |
| 19.03.2025 | 39,50 | 39,50 | 38,29 | 38,73 | -0,97% | 111.023,00 |
| 18.03.2025 | 39,31 | 39,66 | 38,75 | 39,11 | -0,48% | 107.938,00 |