Bristow Group Inc VTOL
NYSE · Vereinigte Staaten · Transport
$40,61-0,11 (-0,27 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $40,38 | -0,83 % | $40,88 | $40,74 | $40,08 | 6,67K |
| 2026-09-30 | $40,72 | -0,63 % | $41,05 | $41,17 | $40,09 | 222,10K |
| 2026-09-29 | $40,98 | -2,80 % | $41,68 | $42,18 | $40,91 | 193,80K |
| 2026-09-28 | $42,16 | -1,08 % | $42,93 | $43,38 | $42,13 | 164,10K |
| 2026-09-25 | $42,62 | +0,76 % | $42,04 | $42,95 | $41,90 | 193,70K |
| 2026-09-24 | $42,30 | -1,19 % | $43,00 | $43,32 | $42,12 | 204,30K |
| 2026-09-23 | $42,81 | +0,05 % | $42,96 | $43,00 | $42,30 | 195,20K |
| 2026-09-22 | $42,79 | +1,98 % | $41,99 | $43,00 | $41,56 | 410,60K |
| 2026-09-21 | $41,96 | +0,55 % | $41,57 | $41,99 | $41,10 | 232,80K |
| 2026-09-18 | $41,73 | +0,77 % | $41,36 | $41,98 | $41,08 | 1,52M |
| 2026-09-17 | $41,41 | +0,19 % | $41,51 | $41,84 | $41,23 | 200,30K |
| 2026-09-16 | $41,33 | -2,29 % | $42,02 | $42,38 | $40,71 | 307,50K |
| 2026-09-15 | $42,30 | +0,88 % | $42,12 | $42,56 | $41,73 | 286,90K |
| 2026-09-14 | $41,93 | -1,80 % | $42,53 | $43,05 | $41,66 | 324,40K |
| 2026-09-11 | $42,70 | -0,12 % | $43,10 | $43,16 | $42,08 | 172,00K |
| 2026-09-10 | $42,75 | -1,09 % | $43,58 | $43,58 | $42,25 | 179,50K |
| 2026-09-09 | $43,22 | -0,92 % | $44,13 | $44,16 | $43,03 | 225,20K |
| 2026-09-08 | $43,62 | +0,69 % | $43,51 | $44,42 | $43,28 | 329,00K |
| 2026-09-04 | $43,32 | -0,87 % | $43,31 | $43,69 | $42,56 | 188,30K |
| 2026-09-03 | $43,70 | -3,30 % | $45,67 | $45,67 | $43,44 | 276,00K |
| 2026-09-02 | $45,19 | -0,35 % | $44,62 | $45,95 | $44,62 | 308,10K |
| 2026-09-01 | $45,35 | -0,09 % | $45,61 | $46,09 | $45,06 | 357,30K |
| 2026-08-31 | $45,39 | +3,80 % | $44,12 | $45,96 | $42,04 | 327,20K |
| 2026-08-28 | $43,73 | -4,64 % | $45,92 | $45,92 | $43,57 | 233,40K |
| 2026-08-27 | $45,86 | +1,80 % | $44,76 | $46,27 | $44,28 | 237,80K |
| 2026-08-26 | $45,05 | -1,85 % | $45,56 | $46,20 | $44,65 | 316,30K |
| 2026-08-25 | $45,90 | -0,11 % | $45,79 | $46,59 | $45,55 | 306,20K |
| 2026-08-24 | $45,95 | +1,46 % | $45,26 | $46,02 | $44,79 | 251,40K |
| 2026-08-21 | $45,29 | -1,41 % | $45,63 | $47,34 | $44,80 | 200,60K |
| 2026-08-20 | $45,94 | -1,65 % | $46,95 | $47,05 | $45,87 | 204,30K |
| 2026-08-19 | $46,71 | +1,79 % | $46,21 | $47,00 | $45,84 | 301,40K |
| 2026-08-18 | $45,89 | -0,56 % | $46,26 | $46,62 | $45,51 | 224,10K |
| 2026-08-17 | $46,15 | -0,82 % | $46,68 | $46,78 | $45,98 | 130,50K |
| 2026-08-14 | $46,53 | +0,11 % | $46,52 | $47,14 | $46,37 | 166,80K |
| 2026-08-13 | $46,48 | +1,20 % | $46,05 | $46,62 | $45,60 | 199,50K |
| 2026-08-12 | $45,93 | -0,52 % | $46,19 | $46,57 | $45,65 | 203,30K |
| 2026-08-11 | $46,17 | -0,77 % | $46,79 | $47,17 | $45,83 | 172,30K |
| 2026-08-10 | $46,53 | +1,68 % | $45,76 | $46,87 | $45,75 | 235,60K |
| 2026-08-07 | $45,76 | +1,67 % | $44,57 | $46,08 | $44,37 | 209,20K |
| 2026-08-06 | $45,01 | +1,74 % | $45,51 | $46,48 | $44,79 | 264,30K |
| 2026-08-05 | $44,24 | -7,33 % | $45,39 | $45,61 | $41,64 | 510,80K |
| 2026-08-04 | $47,74 | +4,53 % | $45,56 | $47,91 | $45,12 | 259,40K |
| 2026-08-03 | $45,67 | +0,77 % | $45,00 | $45,76 | $44,60 | 235,00K |
| 2026-07-31 | $45,32 | +1,34 % | $44,94 | $45,61 | $43,98 | 157,40K |
| 2026-07-30 | $44,72 | -0,45 % | $45,10 | $45,69 | $44,29 | 178,80K |
| 2026-07-29 | $44,92 | -0,95 % | $45,80 | $46,03 | $44,46 | 200,10K |
| 2026-07-28 | $45,35 | -1,65 % | $46,15 | $46,18 | $45,12 | 129,60K |
| 2026-07-27 | $46,11 | +0,88 % | $45,82 | $46,50 | $45,38 | 144,00K |
| 2026-07-24 | $45,71 | +1,22 % | $45,59 | $46,16 | $45,54 | 126,30K |
| 2026-07-23 | $45,16 | +0,16 % | $45,87 | $45,87 | $44,71 | 172,00K |
| 2026-07-22 | $45,09 | -0,11 % | $45,15 | $46,50 | $44,89 | 128,30K |
| 2026-07-21 | $45,14 | +2,22 % | $44,08 | $45,53 | $43,70 | 139,10K |
| 2026-07-20 | $44,16 | -0,02 % | $44,08 | $44,76 | $43,80 | 185,10K |
| 2026-07-17 | $44,17 | -0,41 % | $44,05 | $44,51 | $43,70 | 190,50K |
| 2026-07-16 | $44,35 | +1,07 % | $43,73 | $44,54 | $43,69 | 157,60K |
| 2026-07-15 | $43,88 | +1,22 % | $43,52 | $44,05 | $43,25 | 127,20K |
| 2026-07-14 | $43,35 | -0,76 % | $43,96 | $44,51 | $43,17 | 153,40K |
| 2026-07-13 | $43,68 | +0,11 % | $44,03 | $44,70 | $43,23 | 187,80K |
| 2026-07-10 | $43,63 | +1,14 % | $43,21 | $43,74 | $43,21 | 156,90K |
| 2026-07-09 | $43,14 | -1,60 % | $43,62 | $43,92 | $42,30 | 242,40K |
| 2026-07-08 | $43,84 | +2,53 % | $43,13 | $44,26 | $43,13 | 284,60K |
| 2026-07-07 | $42,76 | +1,57 % | $42,56 | $43,21 | $42,56 | 248,60K |
| 2026-07-06 | $42,10 | +1,67 % | $41,39 | $42,44 | $41,39 | 224,10K |
| 2026-07-02 | $41,41 | +1,84 % | $40,98 | $41,57 | $40,88 | 226,90K |
| 2026-07-01 | $40,66 | -1,60 % | $41,42 | $41,83 | $40,55 | 258,10K |
| 2026-06-30 | $41,32 | -0,55 % | $41,24 | $41,99 | $41,24 | 194,70K |
| 2026-06-29 | $41,55 | -0,88 % | $41,85 | $42,37 | $41,24 | 326,30K |
| 2026-06-26 | $41,92 | +1,28 % | $40,99 | $41,97 | $40,83 | 443,90K |
| 2026-06-25 | $41,39 | +0,58 % | $41,42 | $41,77 | $40,84 | 282,60K |
| 2026-06-24 | $41,15 | -3,47 % | $42,10 | $42,10 | $40,73 | 334,10K |
| 2026-06-23 | $42,63 | +0,52 % | $42,44 | $43,97 | $42,39 | 337,20K |
| 2026-06-22 | $42,41 | +0,14 % | $42,15 | $42,61 | $41,54 | 281,10K |
| 2026-06-18 | $42,35 | -0,19 % | $42,47 | $42,73 | $41,55 | 1,13M |
| 2026-06-17 | $42,43 | -1,65 % | $43,81 | $43,81 | $42,29 | 250,50K |
| 2026-06-16 | $43,14 | +0,02 % | $42,91 | $43,99 | $42,85 | 232,20K |
| 2026-06-15 | $43,13 | -1,89 % | $43,49 | $44,49 | $42,99 | 210,30K |
| 2026-06-12 | $43,96 | +2,04 % | $43,25 | $44,52 | $43,10 | 197,80K |
| 2026-06-11 | $43,08 | +0,65 % | $43,27 | $43,78 | $42,48 | 148,90K |
| 2026-06-10 | $42,80 | -0,12 % | $42,79 | $43,57 | $42,55 | 132,90K |
| 2026-06-09 | $42,85 | -0,35 % | $43,07 | $43,51 | $42,33 | 172,80K |
| 2026-06-08 | $43,00 | +3,27 % | $42,09 | $43,13 | $41,97 | 200,40K |
| 2026-06-05 | $41,64 | -1,07 % | $42,20 | $42,20 | $41,13 | 246,00K |
| 2026-06-04 | $42,09 | +2,26 % | $41,26 | $42,26 | $41,20 | 136,20K |
| 2026-06-03 | $41,16 | -2,49 % | $42,31 | $42,58 | $41,09 | 223,40K |
| 2026-06-02 | $42,21 | +1,10 % | $42,07 | $43,24 | $42,07 | 249,00K |
| 2026-06-01 | $41,75 | +0,26 % | $42,11 | $42,11 | $41,35 | 218,60K |
| 2026-05-29 | $41,64 | -0,79 % | $42,00 | $42,69 | $41,59 | 194,90K |
| 2026-05-28 | $41,97 | -0,50 % | $41,89 | $42,23 | $41,43 | 172,20K |
| 2026-05-27 | $42,18 | -2,97 % | $43,01 | $43,32 | $41,96 | 158,50K |
| 2026-05-26 | $43,47 | +1,73 % | $42,80 | $44,32 | $42,65 | 176,20K |