34,310$
-3,02%
Echtzeit-Aktienkurs BRP Inc.
Bid:
Ask:
Aktienkurse zur BRP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 33,82 | 34,26 | 33,21 | 34,26 | -3,18% | 146.356,00 |
| 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 |
| 17.03.2025 | 38,70 | 39,60 | 38,45 | 39,30 | 2,06% | 110.045,00 |
| 14.03.2025 | 38,45 | 38,69 | 38,03 | 38,51 | 0,80% | 69.317,00 |
| 13.03.2025 | 39,39 | 39,88 | 37,40 | 38,20 | -3,44% | 146.689,00 |
| 12.03.2025 | 39,09 | 39,86 | 38,27 | 39,56 | 1,38% | 146.802,00 |
| 11.03.2025 | 40,91 | 40,91 | 38,54 | 39,02 | -4,57% | 162.204,00 |
| 10.03.2025 | 40,39 | 41,66 | 40,29 | 40,89 | 0,44% | 140.210,00 |
| 07.03.2025 | 40,69 | 41,69 | 40,20 | 40,71 | 0,57% | 159.231,00 |
| 06.03.2025 | 39,00 | 40,68 | 38,94 | 40,48 | 2,35% | 179.250,00 |
| 05.03.2025 | 37,94 | 39,56 | 37,93 | 39,55 | 5,27% | 164.463,00 |
| 04.03.2025 | 37,50 | 38,21 | 36,63 | 37,57 | -1,39% | 198.783,00 |
| 03.03.2025 | 40,12 | 40,48 | 38,01 | 38,10 | -3,91% | 130.354,00 |
| 28.02.2025 | 39,06 | 39,92 | 38,69 | 39,65 | 1,46% | 131.435,00 |
| 27.02.2025 | 40,62 | 40,62 | 39,05 | 39,08 | -3,27% | 120.476,00 |
| 26.02.2025 | 40,99 | 41,12 | 40,13 | 40,40 | -1,20% | 86.890,00 |
| 25.02.2025 | 41,04 | 41,10 | 40,18 | 40,89 | -0,51% | 121.294,00 |
| 24.02.2025 | 40,80 | 41,82 | 40,52 | 41,10 | 0,44% | 133.209,00 |
| 21.02.2025 | 42,18 | 42,29 | 40,55 | 40,92 | -2,55% | 175.994,00 |
| 20.02.2025 | 43,91 | 44,55 | 41,97 | 41,99 | -4,37% | 156.173,00 |
| 19.02.2025 | 43,12 | 44,63 | 43,12 | 43,91 | 0,50% | 155.852,00 |
| 18.02.2025 | 43,48 | 44,18 | 43,11 | 43,69 | 1,16% | 133.201,00 |
| 14.02.2025 | 42,85 | 43,90 | 42,85 | 43,19 | 1,15% | 122.120,00 |
| 13.02.2025 | 41,69 | 42,97 | 41,43 | 42,70 | 3,12% | 150.553,00 |
| 12.02.2025 | 40,82 | 41,64 | 40,68 | 41,41 | -0,19% | 124.506,00 |
| 11.02.2025 | 41,56 | 42,20 | 41,15 | 41,49 | -1,38% | 159.658,00 |
| 10.02.2025 | 42,85 | 43,05 | 42,05 | 42,07 | -1,68% | 200.916,00 |
| 07.02.2025 | 43,70 | 44,22 | 42,54 | 42,79 | -1,79% | 288.591,00 |
| 06.02.2025 | 45,92 | 46,50 | 42,89 | 43,57 | -4,22% | 849.801,00 |
| 05.02.2025 | 44,23 | 45,74 | 43,89 | 45,49 | 2,85% | 220.456,00 |
| 04.02.2025 | 44,11 | 45,48 | 43,90 | 44,23 | 0,64% | 313.442,00 |
| 03.02.2025 | 43,65 | 46,10 | 41,10 | 43,95 | -8,07% | 933.901,00 |
| 31.01.2025 | 50,50 | 51,49 | 47,18 | 47,81 | -5,27% | 294.361,00 |
| 30.01.2025 | 49,78 | 51,09 | 49,27 | 50,47 | 2,54% | 234.916,00 |
| 29.01.2025 | 50,42 | 50,42 | 48,97 | 49,22 | -2,52% | 113.389,00 |
| 28.01.2025 | 51,99 | 52,17 | 49,30 | 50,49 | -4,36% | 311.949,00 |
| 27.01.2025 | 52,87 | 53,18 | 51,76 | 52,79 | -0,23% | 154.857,00 |
| 24.01.2025 | 53,28 | 53,34 | 52,63 | 52,91 | -0,94% | 77.670,00 |
| 23.01.2025 | 52,97 | 53,86 | 52,85 | 53,41 | 0,11% | 65.771,00 |
| 22.01.2025 | 53,33 | 54,58 | 53,05 | 53,35 | -0,60% | 108.542,00 |
| 21.01.2025 | 53,24 | 54,00 | 52,11 | 53,67 | 3,23% | 120.800,00 |
| 17.01.2025 | 53,83 | 53,89 | 51,78 | 51,99 | -2,97% | 80.146,00 |
| 16.01.2025 | 53,34 | 53,85 | 52,44 | 53,58 | 0,22% | 137.870,00 |
| 15.01.2025 | 53,98 | 54,24 | 53,07 | 53,46 | 1,29% | 81.531,00 |
| 14.01.2025 | 51,95 | 52,78 | 51,64 | 52,78 | 1,89% | 74.323,00 |
| 13.01.2025 | 50,64 | 52,47 | 50,25 | 51,80 | 1,59% | 112.799,00 |
| 10.01.2025 | 50,42 | 51,65 | 50,38 | 50,99 | -0,20% | 87.409,00 |
| 08.01.2025 | 52,29 | 52,29 | 49,74 | 51,09 | -3,04% | 149.058,00 |
| 07.01.2025 | 52,70 | 53,27 | 52,02 | 52,69 | 0,38% | 89.142,00 |
| 06.01.2025 | 51,51 | 53,22 | 51,51 | 52,49 | 2,74% | 89.802,00 |
| 03.01.2025 | 50,06 | 51,10 | 49,55 | 51,09 | 1,87% | 80.738,00 |
| 02.01.2025 | 51,00 | 51,47 | 49,67 | 50,15 | -1,42% | 107.524,00 |
| 31.12.2024 | 50,34 | 51,18 | 50,34 | 50,87 | 1,03% | 71.946,00 |
| 30.12.2024 | 49,86 | 50,46 | 49,05 | 50,35 | 0,02% | 75.326,00 |
| 27.12.2024 | 50,27 | 50,72 | 49,54 | 50,34 | -0,42% | 71.709,00 |
| 26.12.2024 | 50,04 | 50,98 | 50,04 | 50,55 | 0,14% | 49.650,00 |
| 24.12.2024 | 50,79 | 50,79 | 49,89 | 50,48 | -0,59% | 66.315,00 |
| 23.12.2024 | 52,25 | 52,54 | 50,46 | 50,78 | -3,44% | 116.020,00 |
| 20.12.2024 | 51,38 | 53,41 | 51,10 | 52,59 | 1,58% | 272.743,00 |
| 19.12.2024 | 50,46 | 52,68 | 50,28 | 51,77 | 3,48% | 184.249,00 |
| 18.12.2024 | 51,83 | 52,01 | 49,82 | 50,03 | -3,38% | 157.534,00 |
| 17.12.2024 | 50,71 | 51,92 | 50,67 | 51,78 | 2,03% | 114.661,00 |
| 16.12.2024 | 51,66 | 51,77 | 50,57 | 50,75 | -1,86% | 170.468,00 |
| 13.12.2024 | 51,10 | 51,76 | 50,88 | 51,71 | 0,37% | 105.404,00 |
| 12.12.2024 | 52,19 | 52,36 | 50,65 | 51,52 | -2,33% | 122.412,00 |
| 11.12.2024 | 52,61 | 53,04 | 51,98 | 52,75 | 0,71% | 128.827,00 |
| 10.12.2024 | 52,94 | 53,45 | 51,82 | 52,38 | -1,89% | 161.888,00 |
| 09.12.2024 | 51,20 | 54,79 | 51,20 | 53,39 | 3,83% | 210.074,00 |
| 06.12.2024 | 52,76 | 55,50 | 51,00 | 51,42 | 5,98% | 389.332,00 |
| 05.12.2024 | 48,48 | 49,35 | 48,16 | 48,52 | 0,14% | 201.210,00 |
| 04.12.2024 | 49,50 | 49,82 | 47,58 | 48,45 | -1,96% | 124.438,00 |
| 03.12.2024 | 49,61 | 50,08 | 49,07 | 49,42 | -0,36% | 152.968,00 |
| 02.12.2024 | 48,73 | 49,84 | 48,60 | 49,60 | 1,79% | 123.558,00 |
| 29.11.2024 | 48,36 | 48,94 | 48,28 | 48,73 | 0,72% | 57.077,00 |
| 27.11.2024 | 47,81 | 48,99 | 47,54 | 48,38 | 1,72% | 222.802,00 |
| 26.11.2024 | 49,66 | 50,28 | 46,94 | 47,56 | -6,45% | 234.836,00 |
| 25.11.2024 | 49,07 | 51,72 | 48,70 | 50,84 | 4,80% | 456.042,00 |
| 22.11.2024 | 48,32 | 49,08 | 47,98 | 48,51 | 0,33% | 129.013,00 |
| 21.11.2024 | 46,89 | 48,35 | 46,89 | 48,35 | 1,19% | 113.815,00 |
| 20.11.2024 | 48,39 | 48,39 | 47,07 | 47,78 | -1,79% | 108.046,00 |
| 19.11.2024 | 47,99 | 48,75 | 47,73 | 48,65 | 0,95% | 119.178,00 |
| 18.11.2024 | 48,08 | 48,62 | 47,81 | 48,19 | 0,21% | 100.233,00 |
| 15.11.2024 | 47,89 | 48,37 | 47,39 | 48,09 | 0,80% | 91.327,00 |
| 14.11.2024 | 47,90 | 49,21 | 47,52 | 47,71 | -0,04% | 113.265,00 |
| 13.11.2024 | 48,22 | 48,47 | 47,36 | 47,73 | -0,85% | 104.340,00 |
| 12.11.2024 | 48,75 | 49,15 | 47,91 | 48,14 | -1,94% | 100.873,00 |
| 11.11.2024 | 49,62 | 49,77 | 48,68 | 49,09 | -0,65% | 122.651,00 |
| 08.11.2024 | 48,71 | 49,56 | 47,98 | 49,41 | 0,88% | 105.839,00 |