67,050$
-0,99%
Echtzeit-Aktienkurs BRP Inc.
Bid:
Ask:
Aktienkurse zur BRP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 67,99 | 68,36 | 66,06 | 67,05 | -1,06% | 110.800,00 |
| 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 |
| 10.10.2025 | 66,00 | 66,87 | 63,76 | 63,86 | -3,10% | 336.462,00 |
| 09.10.2025 | 67,09 | 67,94 | 65,75 | 65,90 | -1,63% | 209.820,00 |
| 08.10.2025 | 66,40 | 67,43 | 66,38 | 66,99 | 0,80% | 113.180,00 |
| 07.10.2025 | 66,77 | 67,68 | 65,71 | 66,46 | -0,46% | 144.424,00 |
| 06.10.2025 | 68,13 | 68,13 | 66,45 | 66,77 | -1,84% | 199.546,00 |
| 03.10.2025 | 66,61 | 68,05 | 66,61 | 68,02 | 1,75% | 145.353,00 |
| 02.10.2025 | 64,53 | 67,07 | 64,33 | 66,85 | 4,39% | 306.853,00 |
| 01.10.2025 | 62,53 | 64,41 | 62,51 | 64,04 | 5,43% | 268.579,00 |
| 30.09.2025 | 60,28 | 60,95 | 59,78 | 60,74 | 0,31% | 110.562,00 |
| 29.09.2025 | 60,77 | 60,77 | 59,93 | 60,55 | -0,26% | 109.658,00 |
| 26.09.2025 | 60,41 | 60,89 | 60,19 | 60,71 | 0,40% | 218.160,00 |
| 25.09.2025 | 60,01 | 60,57 | 59,59 | 60,47 | -0,49% | 122.179,00 |
| 24.09.2025 | 60,49 | 61,19 | 60,03 | 60,77 | 0,70% | 227.722,00 |
| 23.09.2025 | 61,93 | 62,43 | 60,14 | 60,35 | -2,13% | 200.393,00 |
| 22.09.2025 | 60,57 | 62,00 | 60,49 | 61,67 | 0,92% | 240.610,00 |
| 19.09.2025 | 64,30 | 64,30 | 60,98 | 61,11 | -3,64% | 333.551,00 |
| 18.09.2025 | 64,22 | 64,22 | 63,08 | 63,41 | -0,79% | 254.685,00 |
| 17.09.2025 | 65,60 | 65,67 | 63,47 | 63,92 | -1,74% | 310.582,00 |
| 16.09.2025 | 64,56 | 65,33 | 64,18 | 65,05 | 0,68% | 337.461,00 |
| 15.09.2025 | 64,88 | 65,10 | 63,92 | 64,61 | 0,48% | 334.960,00 |
| 12.09.2025 | 64,56 | 65,66 | 64,14 | 64,30 | -1,27% | 205.742,00 |
| 11.09.2025 | 64,71 | 65,18 | 64,46 | 65,13 | 1,34% | 212.215,00 |
| 10.09.2025 | 65,54 | 65,54 | 64,22 | 64,27 | -1,53% | 217.636,00 |
| 09.09.2025 | 65,84 | 66,22 | 63,61 | 65,27 | -4,52% | 438.519,00 |
| 08.09.2025 | 65,65 | 68,42 | 64,88 | 68,36 | 4,37% | 362.208,00 |
| 05.09.2025 | 66,02 | 66,82 | 65,27 | 65,50 | 0,12% | 290.783,00 |
| 04.09.2025 | 65,00 | 65,82 | 64,56 | 65,42 | 0,45% | 312.375,00 |
| 03.09.2025 | 66,67 | 67,08 | 64,75 | 65,13 | -2,37% | 464.379,00 |
| 02.09.2025 | 63,17 | 67,33 | 63,17 | 66,71 | 5,92% | 843.792,00 |
| 29.08.2025 | 62,42 | 64,42 | 61,17 | 62,98 | 9,55% | 974.172,00 |
| 28.08.2025 | 57,23 | 57,59 | 56,08 | 57,49 | 0,81% | 382.615,00 |
| 27.08.2025 | 56,96 | 57,29 | 56,46 | 57,03 | 0,39% | 227.345,00 |
| 26.08.2025 | 57,39 | 58,04 | 56,57 | 56,81 | -1,06% | 226.923,00 |
| 25.08.2025 | 58,15 | 58,27 | 57,22 | 57,42 | -1,66% | 198.980,00 |
| 22.08.2025 | 55,68 | 58,70 | 55,38 | 58,39 | 5,44% | 405.595,00 |
| 21.08.2025 | 55,96 | 56,15 | 54,95 | 55,38 | -1,86% | 250.181,00 |
| 20.08.2025 | 57,82 | 57,82 | 56,42 | 56,43 | -2,57% | 384.858,00 |
| 19.08.2025 | 58,56 | 59,24 | 57,34 | 57,92 | -0,24% | 144.900,00 |
| 18.08.2025 | 57,08 | 58,20 | 56,60 | 58,06 | 2,57% | 303.654,00 |
| 15.08.2025 | 58,02 | 58,12 | 56,55 | 56,61 | -1,64% | 407.672,00 |
| 14.08.2025 | 56,19 | 57,89 | 56,12 | 57,55 | 0,61% | 297.393,00 |
| 13.08.2025 | 55,21 | 57,31 | 54,69 | 57,20 | 4,40% | 245.206,00 |
| 12.08.2025 | 51,87 | 54,81 | 51,77 | 54,79 | 5,83% | 255.571,00 |
| 11.08.2025 | 51,01 | 52,04 | 50,68 | 51,77 | 1,01% | 186.444,00 |
| 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 |