253,173$
1,64%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 251,89 | 253,93 | 250,71 | 253,33 | 1,70% | 1.537.100,00 |
| 30.05.2024 | 244,96 | 250,27 | 244,60 | 249,09 | 1,54% | 685.129,00 |
| 29.05.2024 | 247,80 | 247,91 | 245,24 | 245,32 | -1,21% | 481.203,00 |
| 28.05.2024 | 250,53 | 250,53 | 247,69 | 248,33 | -1,48% | 771.289,00 |
| 24.05.2024 | 250,89 | 252,40 | 250,19 | 252,06 | 0,44% | 550.105,00 |
| 23.05.2024 | 256,98 | 257,09 | 250,42 | 250,96 | -2,60% | 715.441,00 |
| 22.05.2024 | 257,98 | 259,35 | 257,15 | 257,65 | -0,07% | 397.076,00 |
| 21.05.2024 | 257,34 | 258,37 | 255,86 | 257,84 | 0,57% | 505.994,00 |
| 20.05.2024 | 257,65 | 258,57 | 256,34 | 256,39 | -0,50% | 689.683,00 |
| 17.05.2024 | 257,29 | 258,20 | 254,82 | 257,67 | 0,84% | 708.068,00 |
| 16.05.2024 | 253,00 | 256,28 | 251,63 | 255,52 | 1,49% | 888.989,00 |
| 15.05.2024 | 249,56 | 253,13 | 249,40 | 251,78 | 0,42% | 643.133,00 |
| 14.05.2024 | 249,56 | 251,09 | 247,47 | 250,72 | 0,49% | 718.446,00 |
| 13.05.2024 | 250,67 | 251,98 | 249,16 | 249,50 | -0,53% | 829.250,00 |
| 10.05.2024 | 248,44 | 251,28 | 248,00 | 250,82 | 1,32% | 582.177,00 |
| 09.05.2024 | 244,50 | 248,18 | 244,35 | 247,56 | 1,04% | 888.018,00 |
| 08.05.2024 | 246,63 | 247,01 | 244,22 | 245,01 | 0,00% | 817.923,00 |
| 07.05.2024 | 244,50 | 245,09 | 242,58 | 245,02 | 0,83% | 481.795,00 |
| 06.05.2024 | 240,44 | 243,05 | 238,94 | 243,01 | 1,80% | 536.914,00 |
| 03.05.2024 | 237,16 | 239,49 | 235,09 | 238,72 | 0,08% | 545.286,00 |
| 02.05.2024 | 238,43 | 241,57 | 237,70 | 238,54 | -0,11% | 1.029.430,00 |
| 01.05.2024 | 234,47 | 241,00 | 234,33 | 238,80 | 1,75% | 897.198,00 |
| 30.04.2024 | 233,98 | 235,17 | 232,58 | 234,69 | 0,49% | 644.057,00 |
| 29.04.2024 | 233,79 | 234,32 | 232,27 | 233,55 | -0,24% | 836.417,00 |
| 26.04.2024 | 236,95 | 238,70 | 232,35 | 234,11 | -1,20% | 1.404.187,00 |
| 25.04.2024 | 236,32 | 237,57 | 234,09 | 236,95 | 0,06% | 880.499,00 |
| 24.04.2024 | 237,52 | 238,00 | 235,57 | 236,81 | -0,45% | 655.661,00 |
| 23.04.2024 | 238,45 | 239,12 | 237,34 | 237,87 | 0,15% | 620.895,00 |
| 22.04.2024 | 238,36 | 240,02 | 237,43 | 237,52 | 0,40% | 707.120,00 |
| 19.04.2024 | 235,10 | 236,76 | 233,84 | 236,57 | 1,10% | 984.297,00 |
| 18.04.2024 | 233,03 | 235,97 | 233,03 | 233,99 | 1,51% | 980.288,00 |
| 17.04.2024 | 232,12 | 232,51 | 230,08 | 230,52 | -0,39% | 777.390,00 |
| 16.04.2024 | 232,00 | 233,59 | 231,17 | 231,43 | -0,28% | 757.164,00 |
| 15.04.2024 | 237,38 | 237,44 | 231,88 | 232,09 | -1,06% | 766.370,00 |
| 12.04.2024 | 237,46 | 238,70 | 234,00 | 234,58 | -1,51% | 896.508,00 |
| 11.04.2024 | 238,68 | 240,08 | 236,70 | 238,17 | -0,77% | 886.500,00 |
| 10.04.2024 | 239,27 | 241,99 | 238,92 | 240,02 | -1,68% | 1.042.461,00 |
| 09.04.2024 | 244,84 | 244,95 | 242,26 | 244,13 | -0,01% | 802.968,00 |
| 08.04.2024 | 243,70 | 244,33 | 242,82 | 244,16 | 0,07% | 539.236,00 |
| 05.04.2024 | 240,66 | 245,96 | 240,33 | 243,99 | 1,54% | 690.763,00 |
| 04.04.2024 | 247,23 | 247,23 | 240,06 | 240,30 | -2,07% | 1.134.554,00 |
| 03.04.2024 | 245,56 | 247,42 | 245,20 | 245,37 | 0,00% | 644.719,00 |
| 02.04.2024 | 248,09 | 248,69 | 244,80 | 245,36 | -0,74% | 770.802,00 |
| 01.04.2024 | 249,08 | 249,80 | 246,31 | 247,18 | -1,14% | 589.857,00 |
| 28.03.2024 | 249,00 | 250,91 | 247,50 | 250,04 | 0,91% | 960.721,00 |
| 27.03.2024 | 247,47 | 248,64 | 245,84 | 247,79 | 0,63% | 874.328,00 |
| 26.03.2024 | 245,40 | 248,05 | 244,63 | 246,23 | 0,26% | 978.608,00 |
| 25.03.2024 | 246,55 | 247,21 | 245,32 | 245,58 | -0,39% | 854.892,00 |
| 22.03.2024 | 251,01 | 251,39 | 246,51 | 246,53 | -1,51% | 1.042.344,00 |
| 21.03.2024 | 255,69 | 255,69 | 250,13 | 250,30 | -2,18% | 1.409.089,00 |
| 20.03.2024 | 253,97 | 256,10 | 253,05 | 255,87 | 0,79% | 811.987,00 |
| 19.03.2024 | 254,06 | 255,14 | 252,46 | 253,86 | 0,07% | 930.454,00 |
| 18.03.2024 | 251,97 | 255,39 | 250,62 | 253,69 | 0,21% | 821.459,00 |
| 15.03.2024 | 251,42 | 255,52 | 250,87 | 253,17 | -0,68% | 1.521.432,00 |
| 14.03.2024 | 255,00 | 255,71 | 253,43 | 254,91 | -0,18% | 698.419,00 |
| 13.03.2024 | 255,00 | 255,69 | 253,11 | 255,38 | 0,22% | 603.784,00 |
| 12.03.2024 | 252,67 | 255,52 | 252,14 | 254,82 | 0,83% | 738.130,00 |
| 11.03.2024 | 251,40 | 252,85 | 250,09 | 252,71 | 0,41% | 665.082,00 |
| 08.03.2024 | 249,43 | 252,07 | 249,40 | 251,69 | 0,71% | 943.905,00 |
| 07.03.2024 | 248,47 | 250,90 | 248,26 | 249,91 | 0,52% | 682.473,00 |
| 06.03.2024 | 245,34 | 248,82 | 245,01 | 248,62 | 1,33% | 684.234,00 |
| 05.03.2024 | 242,42 | 245,54 | 241,22 | 245,35 | 1,17% | 719.782,00 |
| 04.03.2024 | 242,55 | 243,24 | 241,85 | 242,52 | -0,42% | 581.988,00 |
| 01.03.2024 | 243,71 | 244,02 | 242,16 | 243,54 | -0,16% | 458.756,00 |
| 29.02.2024 | 245,09 | 245,09 | 241,61 | 243,93 | -0,63% | 1.183.105,00 |
| 28.02.2024 | 244,10 | 245,98 | 243,41 | 245,47 | 0,79% | 668.792,00 |
| 27.02.2024 | 243,14 | 243,70 | 241,96 | 243,55 | -0,20% | 668.983,00 |
| 26.02.2024 | 245,09 | 246,29 | 243,80 | 244,04 | -0,39% | 593.192,00 |
| 23.02.2024 | 245,00 | 245,55 | 244,06 | 245,00 | 0,13% | 481.642,00 |
| 22.02.2024 | 241,93 | 245,28 | 240,64 | 244,67 | 1,90% | 631.456,00 |
| 21.02.2024 | 242,42 | 243,03 | 238,41 | 240,10 | -0,68% | 775.089,00 |
| 20.02.2024 | 238,50 | 242,60 | 237,27 | 241,74 | 1,05% | 1.109.401,00 |
| 16.02.2024 | 241,04 | 241,72 | 238,93 | 239,22 | -0,55% | 698.127,00 |
| 15.02.2024 | 238,80 | 242,03 | 238,07 | 240,55 | 0,78% | 850.773,00 |
| 14.02.2024 | 236,46 | 238,93 | 236,46 | 238,68 | 1,00% | 737.227,00 |
| 13.02.2024 | 237,33 | 237,97 | 234,30 | 236,32 | 0,30% | 1.203.945,00 |
| 12.02.2024 | 239,00 | 239,31 | 235,09 | 235,62 | -1,35% | 682.769,00 |
| 09.02.2024 | 236,09 | 239,18 | 236,09 | 238,84 | 0,76% | 575.836,00 |
| 08.02.2024 | 235,96 | 238,14 | 235,39 | 237,03 | 0,35% | 726.981,00 |
| 07.02.2024 | 234,71 | 236,94 | 232,67 | 236,20 | 0,92% | 1.074.283,00 |
| 06.02.2024 | 237,15 | 237,87 | 233,82 | 234,05 | -0,94% | 1.000.058,00 |
| 05.02.2024 | 232,51 | 236,64 | 231,16 | 236,26 | 1,51% | 1.535.621,00 |
| 02.02.2024 | 234,02 | 234,32 | 230,92 | 232,74 | 0,27% | 1.030.005,00 |
| 01.02.2024 | 230,04 | 232,28 | 227,43 | 232,12 | -0,02% | 1.003.368,00 |
| 31.01.2024 | 231,43 | 233,83 | 231,14 | 232,16 | 0,69% | 1.576.040,00 |
| 30.01.2024 | 229,42 | 231,19 | 228,26 | 230,57 | 0,78% | 1.081.397,00 |
| 29.01.2024 | 232,17 | 233,47 | 228,63 | 228,78 | -1,82% | 1.440.041,00 |
| 26.01.2024 | 235,99 | 235,99 | 227,08 | 233,03 | -1,99% | 1.489.418,00 |
| 25.01.2024 | 240,02 | 240,80 | 235,82 | 237,75 | -0,55% | 1.043.250,00 |
| 24.01.2024 | 241,15 | 241,17 | 238,78 | 239,07 | -0,25% | 665.145,00 |
| 23.01.2024 | 238,30 | 241,27 | 238,30 | 239,68 | 0,91% | 689.555,00 |
| 22.01.2024 | 238,41 | 239,85 | 237,38 | 237,52 | -0,53% | 668.709,00 |
| 19.01.2024 | 238,12 | 239,93 | 237,24 | 238,79 | 0,78% | 833.612,00 |
| 18.01.2024 | 232,33 | 237,73 | 231,50 | 236,95 | 1,27% | 890.465,00 |
| 17.01.2024 | 233,97 | 237,64 | 233,19 | 233,99 | 0,22% | 730.325,00 |
| 16.01.2024 | 235,08 | 236,90 | 232,72 | 233,47 | -0,57% | 862.716,00 |
| 12.01.2024 | 232,61 | 234,85 | 232,00 | 234,80 | 1,21% | 846.198,00 |
| 11.01.2024 | 230,72 | 232,26 | 229,62 | 232,00 | 0,80% | 919.356,00 |
| 10.01.2024 | 225,55 | 230,25 | 225,55 | 230,15 | 1,77% | 899.711,00 |
| 09.01.2024 | 226,96 | 227,46 | 224,21 | 226,14 | -1,18% | 946.485,00 |