65,670$
-5,21%
Echtzeit-Aktienkurs BRP Inc.
Bid:
Ask:
Aktienkurse zur BRP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 68,21 | 68,22 | 64,60 | 65,78 | -5,05% | 249.274,00 |
| 05.03.2026 | 71,35 | 71,86 | 69,10 | 69,28 | -3,43% | 170.271,00 |
| 04.03.2026 | 70,85 | 71,77 | 69,77 | 71,74 | 2,16% | 128.427,00 |
| 03.03.2026 | 71,00 | 71,00 | 68,00 | 70,22 | -2,47% | 956.940,00 |
| 02.03.2026 | 71,99 | 72,36 | 69,98 | 72,00 | -1,85% | 77.652,00 |
| 27.02.2026 | 78,34 | 78,34 | 73,07 | 73,36 | -5,57% | 593.732,00 |
| 26.02.2026 | 78,16 | 78,16 | 76,00 | 77,69 | -0,47% | 88.511,00 |
| 25.02.2026 | 79,23 | 79,59 | 77,63 | 78,06 | -0,60% | 140.200,00 |
| 24.02.2026 | 78,02 | 79,61 | 78,00 | 78,53 | 0,94% | 89.285,00 |
| 23.02.2026 | 80,30 | 80,45 | 76,67 | 77,80 | -4,61% | 80.951,00 |
| 20.02.2026 | 80,17 | 81,80 | 79,99 | 81,56 | 1,68% | 63.494,00 |
| 19.02.2026 | 79,41 | 80,37 | 78,24 | 80,21 | 0,41% | 180.251,00 |
| 18.02.2026 | 79,76 | 81,21 | 79,62 | 79,88 | 0,29% | 86.871,00 |
| 17.02.2026 | 77,70 | 80,54 | 77,41 | 79,65 | 1,40% | 157.316,00 |
| 13.02.2026 | 76,30 | 78,99 | 76,11 | 78,55 | 3,03% | 146.420,00 |
| 12.02.2026 | 79,76 | 79,76 | 75,82 | 76,24 | -3,65% | 185.632,00 |
| 11.02.2026 | 79,58 | 79,65 | 78,50 | 79,13 | 0,37% | 96.995,00 |
| 10.02.2026 | 79,54 | 80,66 | 78,84 | 78,84 | -0,47% | 304.990,00 |
| 09.02.2026 | 78,18 | 79,87 | 77,94 | 79,21 | 1,79% | 93.468,00 |
| 06.02.2026 | 78,08 | 78,91 | 77,65 | 77,82 | 1,71% | 99.653,00 |
| 05.02.2026 | 79,38 | 79,38 | 76,20 | 76,51 | -4,30% | 249.470,00 |
| 04.02.2026 | 78,39 | 80,83 | 78,14 | 79,95 | 1,90% | 121.408,00 |
| 03.02.2026 | 78,26 | 78,93 | 77,37 | 78,46 | 0,90% | 77.295,00 |
| 02.02.2026 | 75,84 | 77,76 | 75,66 | 77,76 | 2,99% | 34.212,00 |
| 30.01.2026 | 77,89 | 78,22 | 74,64 | 75,50 | -3,40% | 166.549,00 |
| 29.01.2026 | 78,73 | 78,94 | 77,60 | 78,16 | -0,50% | 205.030,00 |
| 28.01.2026 | 80,60 | 80,60 | 77,29 | 78,55 | -1,32% | 201.576,00 |
| 27.01.2026 | 81,15 | 81,30 | 78,11 | 79,60 | -1,92% | 89.763,00 |
| 26.01.2026 | 80,68 | 81,84 | 80,68 | 81,16 | 0,78% | 58.083,00 |
| 23.01.2026 | 80,47 | 81,06 | 80,10 | 80,53 | -0,03% | 94.895,00 |
| 22.01.2026 | 80,01 | 80,76 | 79,90 | 80,55 | 1,43% | 82.100,00 |
| 21.01.2026 | 75,94 | 79,75 | 75,94 | 79,42 | 5,01% | 93.665,00 |
| 20.01.2026 | 76,27 | 76,98 | 75,29 | 75,63 | -3,18% | 113.363,00 |
| 16.01.2026 | 78,92 | 78,92 | 77,87 | 78,11 | -0,65% | 130.639,00 |
| 15.01.2026 | 77,16 | 79,65 | 77,16 | 78,62 | 1,39% | 100.395,00 |
| 14.01.2026 | 74,81 | 78,08 | 74,81 | 77,54 | 5,24% | 144.411,00 |
| 13.01.2026 | 73,34 | 74,13 | 72,34 | 73,68 | 1,18% | 68.210,00 |
| 12.01.2026 | 71,21 | 73,14 | 70,76 | 72,82 | 2,51% | 26.131,00 |
| 09.01.2026 | 73,92 | 73,95 | 70,76 | 71,04 | -3,16% | 142.312,00 |
| 08.01.2026 | 71,89 | 73,95 | 71,89 | 73,36 | 2,49% | 106.882,00 |
| 07.01.2026 | 72,68 | 72,93 | 71,54 | 71,58 | -1,97% | 114.167,00 |
| 06.01.2026 | 72,65 | 73,19 | 71,82 | 73,02 | 0,89% | 53.751,00 |
| 05.01.2026 | 72,43 | 73,34 | 71,94 | 72,37 | 0,91% | 41.284,00 |
| 02.01.2026 | 71,21 | 71,85 | 70,57 | 71,72 | 1,50% | 43.477,00 |
| 31.12.2025 | 71,24 | 71,68 | 70,53 | 70,66 | -1,09% | 76.620,00 |
| 30.12.2025 | 72,57 | 72,57 | 71,44 | 71,44 | -1,00% | 62.954,00 |
| 29.12.2025 | 72,47 | 72,49 | 72,07 | 72,16 | -1,01% | 27.638,00 |
| 26.12.2025 | 74,00 | 74,00 | 72,05 | 72,90 | 0,88% | 28.826,00 |
| 24.12.2025 | 72,52 | 72,69 | 72,26 | 72,26 | -0,44% | 8.086,00 |
| 23.12.2025 | 72,96 | 73,20 | 72,23 | 72,58 | -0,66% | 59.448,00 |
| 22.12.2025 | 72,36 | 73,31 | 71,89 | 73,06 | 1,63% | 51.873,00 |
| 19.12.2025 | 71,30 | 72,48 | 71,30 | 71,89 | 0,64% | 111.721,00 |
| 18.12.2025 | 73,02 | 74,12 | 70,96 | 71,43 | -5,37% | 214.386,00 |
| 17.12.2025 | 75,21 | 76,60 | 75,12 | 75,48 | 0,40% | 66.058,00 |
| 16.12.2025 | 75,56 | 76,29 | 74,62 | 75,18 | -2,41% | 88.299,00 |
| 15.12.2025 | 77,36 | 77,51 | 76,26 | 77,04 | -0,68% | 58.638,00 |
| 12.12.2025 | 77,75 | 78,15 | 76,93 | 77,57 | 0,26% | 46.798,00 |
| 11.12.2025 | 76,28 | 77,38 | 75,53 | 77,37 | 2,35% | 56.395,00 |
| 10.12.2025 | 75,14 | 76,24 | 74,87 | 75,59 | 1,09% | 38.005,00 |
| 09.12.2025 | 74,81 | 75,67 | 74,70 | 74,78 | -0,15% | 54.499,00 |
| 08.12.2025 | 77,51 | 77,51 | 74,10 | 74,89 | -2,31% | 54.833,00 |
| 05.12.2025 | 76,79 | 77,45 | 74,49 | 76,66 | 1,82% | 353.735,00 |
| 04.12.2025 | 76,36 | 78,07 | 71,03 | 75,29 | 6,39% | 1.223.849,00 |
| 03.12.2025 | 69,49 | 70,89 | 69,49 | 70,77 | 1,96% | 145.173,00 |
| 02.12.2025 | 69,36 | 69,77 | 68,61 | 69,41 | -0,22% | 120.157,00 |
| 01.12.2025 | 68,77 | 70,06 | 68,77 | 69,56 | 0,65% | 98.534,00 |
| 28.11.2025 | 70,91 | 70,91 | 69,09 | 69,11 | -0,23% | 44.482,00 |
| 26.11.2025 | 69,39 | 69,52 | 68,41 | 69,27 | -0,62% | 143.443,00 |
| 25.11.2025 | 65,66 | 70,16 | 65,18 | 69,70 | 8,06% | 407.673,00 |
| 24.11.2025 | 64,25 | 65,26 | 63,53 | 64,50 | 0,34% | 129.398,00 |
| 21.11.2025 | 62,27 | 64,78 | 62,27 | 64,28 | 3,33% | 124.619,00 |
| 20.11.2025 | 61,68 | 63,92 | 61,68 | 62,21 | 0,58% | 77.490,00 |
| 19.11.2025 | 63,64 | 63,64 | 61,73 | 61,85 | -1,61% | 71.485,00 |
| 18.11.2025 | 63,71 | 63,88 | 62,76 | 62,86 | -1,66% | 108.148,00 |
| 17.11.2025 | 63,65 | 64,39 | 63,05 | 63,92 | -0,30% | 105.200,00 |
| 14.11.2025 | 64,67 | 64,67 | 62,44 | 64,11 | 0,09% | 130.245,00 |
| 13.11.2025 | 64,46 | 65,25 | 63,67 | 64,05 | -1,20% | 67.962,00 |
| 12.11.2025 | 65,18 | 65,41 | 64,61 | 64,83 | 0,81% | 56.415,00 |
| 11.11.2025 | 63,86 | 64,76 | 63,63 | 64,31 | 0,96% | 37.679,00 |
| 10.11.2025 | 63,99 | 64,07 | 63,16 | 63,70 | -0,33% | 58.581,00 |
| 07.11.2025 | 62,29 | 64,15 | 62,29 | 63,91 | 2,08% | 96.946,00 |
| 06.11.2025 | 63,38 | 63,38 | 62,27 | 62,61 | -1,07% | 95.585,00 |
| 05.11.2025 | 62,08 | 63,80 | 62,06 | 63,29 | 2,54% | 160.101,00 |
| 04.11.2025 | 62,03 | 62,77 | 61,55 | 61,72 | -0,97% | 105.028,00 |
| 03.11.2025 | 62,45 | 62,45 | 61,40 | 62,33 | -0,79% | 117.268,00 |
| 31.10.2025 | 63,42 | 63,71 | 62,55 | 62,82 | -1,54% | 78.461,00 |
| 30.10.2025 | 64,13 | 64,76 | 63,66 | 63,80 | -0,93% | 114.532,00 |
| 29.10.2025 | 66,14 | 66,22 | 64,13 | 64,40 | -2,11% | 84.870,00 |
| 28.10.2025 | 66,65 | 67,31 | 65,70 | 65,79 | -1,38% | 77.289,00 |
| 27.10.2025 | 67,85 | 68,18 | 66,61 | 66,71 | -0,82% | 76.004,00 |
| 24.10.2025 | 66,91 | 67,51 | 66,69 | 67,26 | 0,98% | 67.083,00 |
| 23.10.2025 | 65,51 | 66,69 | 64,91 | 66,61 | 2,08% | 111.768,00 |
| 22.10.2025 | 65,55 | 66,37 | 64,79 | 65,25 | -1,05% | 120.449,00 |
| 21.10.2025 | 66,24 | 67,13 | 65,74 | 65,94 | -0,44% | 99.961,00 |
| 20.10.2025 | 68,07 | 68,07 | 66,10 | 66,23 | -1,78% | 123.196,00 |
| 17.10.2025 | 66,88 | 67,61 | 66,08 | 67,43 | 1,11% | 127.124,00 |
| 16.10.2025 | 67,71 | 67,71 | 66,22 | 66,69 | -0,64% | 123.894,00 |
| 15.10.2025 | 68,35 | 68,45 | 66,06 | 67,12 | -0,95% | 396.955,00 |
| 14.10.2025 | 65,14 | 67,98 | 63,91 | 67,77 | 3,92% | 358.501,00 |
| 13.10.2025 | 64,39 | 65,67 | 64,03 | 65,21 | 2,11% | 113.244,00 |