James River Group Holdings, Inc. JRVR
NASDAQ · Vereinigte Staaten · Finanzen
$3,45+0,02 (+0,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,45 | +0,58 % | $3,43 | $3,46 | $3,36 | 420,09K |
| 2026-09-30 | $3,43 | +0,59 % | $3,41 | $3,45 | $3,37 | 321,70K |
| 2026-09-29 | $3,41 | -0,87 % | $3,41 | $3,44 | $3,38 | 349,00K |
| 2026-09-28 | $3,44 | -2,55 % | $3,50 | $3,50 | $3,38 | 337,10K |
| 2026-09-25 | $3,53 | 0,00 % | $3,55 | $3,57 | $3,49 | 271,90K |
| 2026-09-24 | $3,53 | -1,67 % | $3,60 | $3,61 | $3,52 | 438,60K |
| 2026-09-23 | $3,59 | -4,01 % | $3,71 | $3,71 | $3,57 | 328,40K |
| 2026-09-22 | $3,74 | +0,27 % | $3,74 | $3,75 | $3,59 | 335,90K |
| 2026-09-21 | $3,73 | +1,08 % | $3,70 | $3,77 | $3,68 | 369,20K |
| 2026-09-18 | $3,69 | -2,64 % | $3,79 | $3,79 | $3,63 | 840,80K |
| 2026-09-17 | $3,79 | -1,81 % | $3,89 | $3,89 | $3,74 | 222,20K |
| 2026-09-16 | $3,86 | -2,03 % | $3,95 | $3,97 | $3,82 | 398,50K |
| 2026-09-15 | $3,94 | 0,00 % | $3,93 | $3,96 | $3,87 | 233,00K |
| 2026-09-14 | $3,94 | -0,25 % | $3,96 | $4,07 | $3,93 | 226,00K |
| 2026-09-11 | $3,95 | +2,60 % | $3,90 | $3,96 | $3,74 | 395,10K |
| 2026-09-10 | $3,85 | -2,53 % | $3,95 | $3,98 | $3,84 | 296,30K |
| 2026-09-09 | $3,95 | -1,99 % | $4,03 | $4,03 | $3,94 | 199,00K |
| 2026-09-08 | $4,03 | -3,12 % | $4,11 | $4,13 | $4,01 | 280,60K |
| 2026-09-04 | $4,16 | -0,72 % | $4,14 | $4,18 | $4,12 | 165,40K |
| 2026-09-03 | $4,19 | +3,20 % | $4,10 | $4,22 | $4,10 | 194,80K |
| 2026-09-02 | $4,06 | +1,00 % | $4,03 | $4,17 | $4,02 | 296,50K |
| 2026-09-01 | $4,02 | +0,25 % | $3,99 | $4,11 | $3,98 | 177,10K |
| 2026-08-31 | $4,01 | -3,14 % | $4,14 | $4,15 | $4,01 | 247,90K |
| 2026-08-28 | $4,14 | +0,49 % | $4,14 | $4,22 | $4,12 | 179,80K |
| 2026-08-27 | $4,12 | -0,48 % | $4,10 | $4,16 | $4,10 | 152,80K |
| 2026-08-26 | $4,14 | +0,24 % | $4,14 | $4,20 | $4,09 | 146,10K |
| 2026-08-25 | $4,13 | +0,49 % | $4,12 | $4,18 | $4,09 | 161,30K |
| 2026-08-24 | $4,11 | +1,48 % | $4,03 | $4,14 | $4,03 | 141,10K |
| 2026-08-21 | $4,05 | +0,50 % | $4,05 | $4,06 | $4,02 | 137,00K |
| 2026-08-20 | $4,03 | +0,25 % | $4,00 | $4,05 | $3,96 | 156,00K |
| 2026-08-19 | $4,02 | -0,74 % | $4,10 | $4,15 | $4,00 | 284,30K |
| 2026-08-18 | $4,05 | +0,75 % | $4,02 | $4,11 | $4,00 | 318,10K |
| 2026-08-17 | $4,02 | -3,60 % | $4,23 | $4,23 | $3,99 | 374,10K |
| 2026-08-14 | $4,17 | -3,70 % | $4,33 | $4,37 | $4,16 | 297,30K |
| 2026-08-13 | $4,33 | +0,46 % | $4,32 | $4,46 | $4,26 | 235,80K |
| 2026-08-12 | $4,31 | +2,74 % | $4,25 | $4,35 | $4,20 | 468,20K |
| 2026-08-11 | $4,20 | -7,60 % | $4,20 | $4,26 | $3,88 | 680,70K |
| 2026-08-10 | $4,54 | -3,40 % | $4,70 | $4,70 | $4,51 | 201,30K |
| 2026-08-07 | $4,70 | -1,88 % | $4,76 | $4,80 | $4,70 | 157,20K |
| 2026-08-06 | $4,79 | +1,91 % | $4,71 | $4,80 | $4,68 | 140,50K |
| 2026-08-05 | $4,70 | +1,95 % | $4,63 | $4,71 | $4,61 | 119,10K |
| 2026-08-04 | $4,61 | +0,22 % | $4,56 | $4,67 | $4,53 | 207,80K |
| 2026-08-03 | $4,60 | +2,45 % | $4,57 | $4,67 | $4,54 | 251,00K |
| 2026-07-31 | $4,49 | +0,45 % | $4,47 | $4,49 | $4,31 | 184,90K |
| 2026-07-30 | $4,47 | -5,50 % | $4,70 | $4,70 | $4,45 | 167,40K |
| 2026-07-29 | $4,73 | -1,36 % | $4,80 | $4,82 | $4,72 | 176,80K |
| 2026-07-28 | $4,80 | +2,02 % | $4,76 | $4,84 | $4,75 | 190,80K |
| 2026-07-27 | $4,70 | -0,21 % | $4,73 | $4,86 | $4,68 | 314,80K |
| 2026-07-24 | $4,71 | +4,20 % | $4,54 | $4,72 | $4,54 | 270,70K |
| 2026-07-23 | $4,52 | -0,22 % | $4,48 | $4,54 | $4,39 | 208,90K |
| 2026-07-22 | $4,53 | +2,26 % | $4,43 | $4,55 | $4,40 | 272,10K |
| 2026-07-21 | $4,43 | -3,28 % | $4,55 | $4,61 | $4,39 | 223,40K |
| 2026-07-20 | $4,58 | -0,22 % | $4,61 | $4,67 | $4,54 | 303,70K |
| 2026-07-17 | $4,59 | +1,10 % | $4,54 | $4,69 | $4,53 | 200,60K |
| 2026-07-16 | $4,54 | +3,18 % | $4,42 | $4,55 | $4,42 | 244,30K |
| 2026-07-15 | $4,40 | -3,30 % | $4,55 | $4,58 | $4,38 | 215,70K |
| 2026-07-14 | $4,55 | -0,66 % | $4,59 | $4,59 | $4,50 | 169,10K |
| 2026-07-13 | $4,58 | +0,44 % | $4,59 | $4,68 | $4,53 | 199,10K |
| 2026-07-10 | $4,56 | +0,88 % | $4,52 | $4,57 | $4,46 | 182,70K |
| 2026-07-09 | $4,52 | -1,53 % | $4,57 | $4,57 | $4,46 | 237,50K |
| 2026-07-08 | $4,59 | +0,66 % | $4,56 | $4,66 | $4,49 | 235,70K |
| 2026-07-07 | $4,56 | +1,56 % | $4,53 | $4,64 | $4,46 | 394,30K |
| 2026-07-06 | $4,49 | +0,67 % | $4,46 | $4,51 | $4,40 | 500,00K |
| 2026-07-02 | $4,46 | +1,59 % | $4,42 | $4,53 | $4,41 | 374,80K |
| 2026-07-01 | $4,39 | -0,23 % | $4,43 | $4,53 | $4,39 | 428,10K |
| 2026-06-30 | $4,40 | -1,12 % | $4,43 | $4,48 | $4,38 | 227,60K |
| 2026-06-29 | $4,45 | +0,23 % | $4,41 | $4,49 | $4,34 | 457,30K |
| 2026-06-26 | $4,44 | +10,17 % | $4,06 | $4,46 | $4,06 | 1,99M |
| 2026-06-25 | $4,03 | -3,12 % | $4,13 | $4,14 | $4,01 | 263,70K |
| 2026-06-24 | $4,16 | +3,48 % | $4,04 | $4,24 | $4,03 | 357,30K |
| 2026-06-23 | $4,02 | +2,81 % | $3,92 | $4,03 | $3,87 | 425,10K |
| 2026-06-22 | $3,91 | -1,01 % | $3,93 | $4,02 | $3,86 | 353,30K |
| 2026-06-18 | $3,95 | -1,99 % | $4,07 | $4,08 | $3,82 | 694,20K |
| 2026-06-17 | $4,03 | -3,12 % | $4,16 | $4,22 | $4,01 | 364,80K |
| 2026-06-16 | $4,16 | -0,24 % | $4,20 | $4,24 | $4,16 | 395,40K |
| 2026-06-15 | $4,17 | -0,48 % | $4,21 | $4,25 | $4,15 | 188,10K |
| 2026-06-12 | $4,19 | -1,41 % | $4,24 | $4,30 | $4,17 | 361,60K |
| 2026-06-11 | $4,25 | +1,67 % | $4,18 | $4,29 | $4,15 | 417,20K |
| 2026-06-10 | $4,18 | +5,29 % | $4,00 | $4,22 | $4,00 | 454,50K |
| 2026-06-09 | $3,97 | 0,00 % | $3,96 | $4,11 | $3,95 | 350,10K |
| 2026-06-08 | $3,97 | +0,25 % | $3,94 | $4,00 | $3,92 | 236,40K |
| 2026-06-05 | $3,96 | 0,00 % | $3,96 | $4,01 | $3,93 | 384,30K |
| 2026-06-04 | $3,96 | +3,39 % | $3,93 | $3,99 | $3,87 | 373,90K |
| 2026-06-03 | $3,83 | -4,49 % | $4,07 | $4,07 | $3,80 | 344,10K |
| 2026-06-02 | $4,01 | +1,78 % | $3,92 | $4,09 | $3,91 | 381,70K |
| 2026-06-01 | $3,94 | +0,77 % | $3,90 | $3,95 | $3,86 | 360,00K |
| 2026-05-29 | $3,91 | -0,76 % | $3,92 | $3,94 | $3,88 | 393,30K |
| 2026-05-28 | $3,94 | -1,25 % | $4,05 | $4,07 | $3,93 | 277,80K |
| 2026-05-27 | $3,99 | +0,50 % | $4,04 | $4,06 | $3,96 | 333,00K |
| 2026-05-26 | $3,97 | -0,75 % | $4,09 | $4,09 | $3,94 | 328,00K |