56,080$
0,59%
Echtzeit-Aktienkurs BRP Inc.
Bid:
Ask:
Aktienkurse zur BRP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 55,63 | 56,80 | 55,43 | 56,08 | 0,59% | 111.672,00 |
| 07.05.2026 | 57,17 | 57,54 | 55,01 | 55,75 | -0,61% | 146.828,00 |
| 06.05.2026 | 54,79 | 56,37 | 54,79 | 56,09 | 3,95% | 127.827,00 |
| 05.05.2026 | 53,34 | 54,34 | 53,03 | 53,96 | 0,82% | 142.232,00 |
| 04.05.2026 | 55,08 | 55,14 | 53,35 | 53,52 | -3,83% | 67.318,00 |
| 01.05.2026 | 55,01 | 56,63 | 55,01 | 55,65 | -0,48% | 74.211,00 |
| 30.04.2026 | 54,26 | 56,07 | 53,40 | 55,92 | 4,19% | 125.512,00 |
| 29.04.2026 | 53,61 | 53,81 | 52,74 | 53,67 | 0,60% | 100.126,00 |
| 28.04.2026 | 54,86 | 55,08 | 53,31 | 53,35 | -2,93% | 260.905,00 |
| 27.04.2026 | 57,07 | 57,10 | 54,94 | 54,96 | -0,51% | 47.395,00 |
| 24.04.2026 | 55,31 | 55,31 | 54,21 | 55,24 | -1,20% | 40.850,00 |
| 23.04.2026 | 56,80 | 56,89 | 55,27 | 55,91 | -1,11% | 197.619,00 |
| 22.04.2026 | 60,03 | 60,04 | 56,49 | 56,54 | -4,99% | 135.326,00 |
| 21.04.2026 | 59,60 | 60,27 | 58,84 | 59,51 | -0,02% | 186.358,00 |
| 20.04.2026 | 57,98 | 60,68 | 57,65 | 59,52 | 3,06% | 117.482,00 |
| 17.04.2026 | 54,90 | 59,69 | 54,90 | 57,75 | 5,02% | 262.364,00 |
| 16.04.2026 | 51,02 | 55,19 | 51,00 | 54,99 | 8,12% | 499.987,00 |
| 15.04.2026 | 58,99 | 60,00 | 48,88 | 50,86 | -35,14% | 746.304,00 |
| 14.04.2026 | 76,77 | 79,55 | 76,77 | 78,41 | 1,90% | 108.613,00 |
| 13.04.2026 | 75,73 | 77,00 | 75,37 | 76,95 | 0,98% | 48.783,00 |
| 10.04.2026 | 76,07 | 77,63 | 75,71 | 76,20 | -0,43% | 63.245,00 |
| 09.04.2026 | 75,27 | 77,02 | 74,08 | 76,53 | 2,62% | 158.572,00 |
| 08.04.2026 | 75,72 | 76,80 | 74,05 | 74,58 | 2,86% | 141.076,00 |
| 07.04.2026 | 72,77 | 74,01 | 71,73 | 72,50 | -0,85% | 112.014,00 |
| 06.04.2026 | 74,28 | 74,99 | 71,45 | 73,12 | 0,32% | 33.844,00 |
| 02.04.2026 | 71,07 | 72,89 | 70,65 | 72,89 | 0,01% | 121.235,00 |
| 01.04.2026 | 72,39 | 73,54 | 71,52 | 72,88 | 1,46% | 79.970,00 |
| 31.03.2026 | 69,62 | 71,88 | 68,16 | 71,83 | 4,99% | 141.651,00 |
| 30.03.2026 | 67,26 | 69,29 | 66,96 | 68,42 | 3,31% | 66.674,00 |
| 27.03.2026 | 65,32 | 68,54 | 65,32 | 66,23 | -1,39% | 152.562,00 |
| 26.03.2026 | 65,53 | 69,48 | 63,23 | 67,16 | 3,48% | 219.362,00 |
| 25.03.2026 | 65,67 | 66,38 | 64,70 | 64,90 | 0,08% | 201.869,00 |
| 24.03.2026 | 64,51 | 66,71 | 64,51 | 64,85 | -0,02% | 117.013,00 |
| 23.03.2026 | 62,51 | 65,51 | 62,51 | 64,86 | 5,63% | 65.047,00 |
| 20.03.2026 | 61,96 | 62,40 | 59,97 | 61,41 | -0,83% | 160.542,00 |
| 19.03.2026 | 60,83 | 62,30 | 60,56 | 61,92 | -0,19% | 128.388,00 |
| 18.03.2026 | 62,81 | 63,60 | 61,87 | 62,04 | -2,35% | 153.406,00 |
| 17.03.2026 | 64,70 | 64,83 | 63,05 | 63,53 | -1,01% | 102.571,00 |
| 16.03.2026 | 65,52 | 65,52 | 63,88 | 64,18 | 0,77% | 54.591,00 |
| 13.03.2026 | 64,45 | 64,92 | 63,65 | 63,69 | -0,44% | 112.593,00 |
| 12.03.2026 | 65,75 | 66,28 | 63,75 | 63,97 | -3,02% | 205.014,00 |
| 11.03.2026 | 65,00 | 66,24 | 65,00 | 65,96 | 0,17% | 155.143,00 |
| 10.03.2026 | 65,99 | 67,16 | 64,77 | 65,85 | 0,38% | 204.301,00 |
| 09.03.2026 | 64,34 | 65,68 | 62,06 | 65,60 | -0,11% | 218.085,00 |
| 06.03.2026 | 68,21 | 68,22 | 64,60 | 65,67 | -5,21% | 251.986,00 |
| 05.03.2026 | 71,35 | 71,86 | 69,10 | 69,28 | -3,48% | 170.271,00 |
| 04.03.2026 | 70,85 | 71,78 | 69,77 | 71,78 | 2,27% | 129.828,00 |
| 03.03.2026 | 71,00 | 71,00 | 68,00 | 70,19 | -2,34% | 959.348,00 |
| 02.03.2026 | 71,99 | 72,36 | 69,98 | 71,87 | -1,92% | 81.700,00 |
| 27.02.2026 | 78,34 | 78,34 | 73,07 | 73,28 | -5,45% | 621.216,00 |
| 26.02.2026 | 78,16 | 78,16 | 76,00 | 77,50 | -0,47% | 93.880,00 |
| 25.02.2026 | 79,23 | 79,59 | 77,63 | 77,87 | -0,76% | 144.284,00 |
| 24.02.2026 | 78,02 | 79,61 | 78,00 | 78,46 | 0,98% | 92.586,00 |
| 23.02.2026 | 80,30 | 80,45 | 76,67 | 77,70 | -4,72% | 104.278,00 |
| 20.02.2026 | 80,17 | 81,80 | 79,99 | 81,55 | 1,66% | 78.235,00 |
| 19.02.2026 | 79,41 | 80,37 | 78,24 | 80,21 | 0,33% | 180.251,00 |
| 18.02.2026 | 79,76 | 81,21 | 79,62 | 79,95 | 0,19% | 87.130,00 |
| 17.02.2026 | 77,70 | 80,54 | 77,41 | 79,80 | 1,51% | 161.039,00 |
| 13.02.2026 | 76,30 | 78,99 | 76,11 | 78,61 | 2,83% | 147.348,00 |
| 12.02.2026 | 79,76 | 79,76 | 75,82 | 76,45 | -3,39% | 186.717,00 |
| 11.02.2026 | 79,58 | 79,65 | 78,50 | 79,13 | 0,38% | 97.065,00 |
| 10.02.2026 | 79,54 | 80,66 | 78,83 | 78,83 | -0,48% | 310.875,00 |
| 09.02.2026 | 78,18 | 79,87 | 77,94 | 79,21 | 1,81% | 93.552,00 |
| 06.02.2026 | 78,08 | 78,91 | 77,65 | 77,80 | 1,81% | 99.862,00 |
| 05.02.2026 | 79,38 | 79,38 | 76,20 | 76,42 | -4,40% | 251.252,00 |
| 04.02.2026 | 78,39 | 80,83 | 78,14 | 79,94 | 1,89% | 124.721,00 |
| 03.02.2026 | 78,26 | 78,93 | 77,37 | 78,46 | 0,94% | 77.295,00 |
| 02.02.2026 | 75,84 | 77,76 | 75,66 | 77,73 | 2,95% | 35.688,00 |
| 30.01.2026 | 77,89 | 78,22 | 74,64 | 75,50 | -3,47% | 166.565,00 |
| 29.01.2026 | 78,73 | 78,94 | 77,60 | 78,21 | -0,48% | 207.683,00 |
| 28.01.2026 | 80,60 | 80,60 | 77,29 | 78,59 | -1,29% | 203.906,00 |
| 27.01.2026 | 81,15 | 81,30 | 78,11 | 79,62 | -1,89% | 92.228,00 |
| 26.01.2026 | 80,68 | 81,84 | 80,68 | 81,15 | 0,60% | 58.660,00 |
| 23.01.2026 | 80,47 | 81,06 | 80,10 | 80,67 | 0,14% | 95.681,00 |
| 22.01.2026 | 80,01 | 80,76 | 79,90 | 80,55 | 1,43% | 84.110,00 |
| 21.01.2026 | 75,94 | 79,75 | 75,94 | 79,42 | 4,80% | 94.646,00 |
| 20.01.2026 | 76,27 | 76,98 | 75,29 | 75,78 | -3,24% | 114.953,00 |
| 16.01.2026 | 78,92 | 78,92 | 77,87 | 78,32 | -0,42% | 130.957,00 |
| 15.01.2026 | 77,16 | 79,65 | 77,16 | 78,65 | 1,31% | 100.715,00 |
| 14.01.2026 | 74,81 | 78,08 | 74,81 | 77,63 | 5,49% | 144.895,00 |
| 13.01.2026 | 73,34 | 74,13 | 72,34 | 73,59 | 1,10% | 71.972,00 |
| 12.01.2026 | 71,21 | 73,14 | 70,76 | 72,79 | 2,33% | 26.282,00 |
| 09.01.2026 | 73,92 | 73,95 | 70,76 | 71,14 | -2,95% | 143.462,00 |
| 08.01.2026 | 71,89 | 73,95 | 71,89 | 73,30 | 2,40% | 107.987,00 |
| 07.01.2026 | 72,68 | 72,93 | 71,54 | 71,59 | -1,96% | 115.446,00 |
| 06.01.2026 | 72,65 | 73,19 | 71,82 | 73,02 | 0,84% | 54.871,00 |
| 05.01.2026 | 72,43 | 73,34 | 71,94 | 72,41 | 0,85% | 42.877,00 |
| 02.01.2026 | 71,21 | 71,85 | 70,57 | 71,80 | 1,61% | 43.589,00 |
| 31.12.2025 | 71,24 | 71,68 | 70,53 | 70,66 | -1,29% | 76.670,00 |
| 30.12.2025 | 72,57 | 72,57 | 71,44 | 71,58 | -0,78% | 64.656,00 |
| 29.12.2025 | 72,47 | 72,49 | 72,07 | 72,14 | -0,70% | 32.264,00 |
| 26.12.2025 | 74,00 | 74,00 | 72,05 | 72,65 | 0,54% | 30.260,00 |
| 24.12.2025 | 72,52 | 72,69 | 72,26 | 72,26 | -0,45% | 9.130,00 |
| 23.12.2025 | 72,96 | 73,20 | 72,23 | 72,59 | -0,64% | 60.062,00 |
| 22.12.2025 | 72,36 | 73,31 | 71,89 | 73,06 | 1,63% | 52.345,00 |
| 19.12.2025 | 71,30 | 72,48 | 71,30 | 71,89 | 0,63% | 111.721,00 |
| 18.12.2025 | 73,02 | 74,12 | 70,96 | 71,44 | -5,36% | 218.774,00 |
| 17.12.2025 | 75,21 | 76,60 | 75,12 | 75,49 | 0,46% | 67.226,00 |
| 16.12.2025 | 75,56 | 76,29 | 74,62 | 75,15 | -2,46% | 91.043,00 |
| 15.12.2025 | 77,36 | 77,51 | 76,26 | 77,04 | -0,68% | 58.806,00 |