30,184$
-1,17%
Echtzeit-Aktienkurs Old Republic International Corp.
Bid:
Ask:
Aktienkurse zur Old Republic International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 30,43 | 30,43 | 30,05 | 30,18 | -1,18% | - |
| 10.06.2024 | 30,52 | 30,66 | 30,40 | 30,54 | -0,59% | 1.326.764,00 |
| 07.06.2024 | 30,66 | 30,98 | 30,64 | 30,72 | 0,23% | 1.029.301,00 |
| 06.06.2024 | 30,82 | 31,02 | 30,57 | 30,65 | -0,58% | 1.233.080,00 |
| 05.06.2024 | 31,19 | 31,19 | 30,78 | 30,83 | -0,74% | 1.198.728,00 |
| 04.06.2024 | 31,02 | 31,29 | 30,96 | 31,06 | -0,89% | 1.577.086,00 |
| 03.06.2024 | 31,78 | 31,84 | 31,17 | 31,34 | -1,38% | 897.202,00 |
| 31.05.2024 | 31,42 | 31,82 | 31,33 | 31,78 | 1,05% | 2.124.541,00 |
| 30.05.2024 | 31,00 | 31,51 | 30,99 | 31,45 | 1,68% | 974.442,00 |
| 29.05.2024 | 31,01 | 31,09 | 30,90 | 30,93 | -0,90% | 1.072.765,00 |
| 28.05.2024 | 31,42 | 31,50 | 31,15 | 31,21 | -0,92% | 1.208.505,00 |
| 24.05.2024 | 31,42 | 31,52 | 31,33 | 31,50 | 0,64% | 957.444,00 |
| 23.05.2024 | 31,76 | 31,76 | 31,24 | 31,30 | -1,57% | 1.256.306,00 |
| 22.05.2024 | 31,78 | 31,93 | 31,64 | 31,80 | -0,16% | 1.385.067,00 |
| 21.05.2024 | 31,80 | 32,00 | 31,75 | 31,85 | 0,19% | 1.013.424,00 |
| 20.05.2024 | 32,17 | 32,26 | 31,74 | 31,79 | -1,30% | 1.433.530,00 |
| 17.05.2024 | 32,07 | 32,26 | 31,94 | 32,21 | 0,91% | 1.028.336,00 |
| 16.05.2024 | 31,57 | 32,02 | 31,52 | 31,92 | 1,53% | 1.738.254,00 |
| 15.05.2024 | 31,40 | 31,63 | 31,28 | 31,44 | 0,03% | 1.202.025,00 |
| 14.05.2024 | 31,27 | 31,45 | 31,09 | 31,43 | 1,00% | 1.706.755,00 |
| 13.05.2024 | 31,47 | 31,59 | 31,10 | 31,12 | -0,92% | 1.034.902,00 |
| 10.05.2024 | 31,25 | 31,48 | 31,21 | 31,41 | 0,71% | 1.479.472,00 |
| 09.05.2024 | 31,07 | 31,24 | 31,01 | 31,19 | 0,16% | 1.367.235,00 |
| 08.05.2024 | 31,14 | 31,32 | 31,03 | 31,14 | 0,19% | 1.792.819,00 |
| 07.05.2024 | 30,96 | 31,27 | 30,85 | 31,08 | 0,68% | 2.034.908,00 |
| 06.05.2024 | 30,81 | 31,04 | 30,65 | 30,87 | 0,82% | 2.038.239,00 |
| 03.05.2024 | 30,73 | 30,76 | 30,41 | 30,62 | -0,07% | 1.388.533,00 |
| 02.05.2024 | 30,45 | 30,76 | 30,21 | 30,64 | 1,19% | 2.410.774,00 |
| 01.05.2024 | 29,89 | 30,50 | 29,89 | 30,28 | 1,41% | 2.084.565,00 |
| 30.04.2024 | 29,70 | 29,93 | 29,69 | 29,86 | 0,20% | 1.813.328,00 |
| 29.04.2024 | 30,20 | 30,21 | 29,72 | 29,80 | -1,10% | 1.823.974,00 |
| 26.04.2024 | 30,16 | 30,44 | 29,45 | 30,13 | 0,37% | 2.514.075,00 |
| 25.04.2024 | 28,65 | 30,65 | 28,65 | 30,02 | -0,92% | 3.554.796,00 |
| 24.04.2024 | 30,16 | 30,37 | 30,06 | 30,30 | -0,03% | 2.915.179,00 |
| 23.04.2024 | 30,27 | 30,48 | 30,19 | 30,31 | 0,33% | 1.915.448,00 |
| 22.04.2024 | 29,89 | 30,26 | 29,70 | 30,21 | 1,51% | 1.703.202,00 |
| 19.04.2024 | 29,27 | 29,85 | 29,18 | 29,76 | 2,20% | 1.994.340,00 |
| 18.04.2024 | 28,77 | 29,18 | 28,77 | 29,12 | 1,68% | 2.370.392,00 |
| 17.04.2024 | 28,90 | 29,04 | 28,59 | 28,64 | -1,14% | 2.675.838,00 |
| 16.04.2024 | 28,97 | 29,17 | 28,70 | 28,97 | 0,21% | 1.566.471,00 |
| 15.04.2024 | 29,57 | 29,67 | 28,86 | 28,91 | -1,47% | 1.949.310,00 |
| 12.04.2024 | 29,54 | 29,76 | 29,33 | 29,34 | -0,81% | 1.519.482,00 |
| 11.04.2024 | 29,57 | 29,93 | 29,39 | 29,58 | -0,14% | 1.939.257,00 |
| 10.04.2024 | 29,87 | 29,98 | 29,40 | 29,62 | -1,63% | 1.972.987,00 |
| 09.04.2024 | 30,75 | 30,78 | 30,02 | 30,11 | -2,08% | 1.322.626,00 |
| 08.04.2024 | 30,96 | 31,06 | 30,74 | 30,75 | -0,61% | 1.175.955,00 |
| 05.04.2024 | 30,67 | 30,96 | 30,65 | 30,94 | 0,95% | 1.405.393,00 |
| 04.04.2024 | 31,06 | 31,22 | 30,61 | 30,65 | -0,87% | 1.135.126,00 |
| 03.04.2024 | 30,63 | 31,02 | 30,44 | 30,92 | 0,62% | 1.587.600,00 |
| 02.04.2024 | 30,78 | 31,03 | 30,70 | 30,73 | -0,23% | 1.805.961,00 |
| 01.04.2024 | 30,90 | 30,90 | 30,66 | 30,80 | 0,26% | 1.396.559,00 |
| 28.03.2024 | 30,61 | 30,90 | 30,56 | 30,72 | 0,56% | 1.867.356,00 |
| 27.03.2024 | 30,13 | 30,56 | 30,12 | 30,55 | 1,94% | 1.352.368,00 |
| 26.03.2024 | 29,89 | 30,15 | 29,89 | 29,97 | 0,20% | 1.545.575,00 |
| 25.03.2024 | 29,78 | 30,06 | 29,78 | 29,91 | 0,84% | 1.848.212,00 |
| 22.03.2024 | 30,01 | 30,01 | 29,62 | 29,66 | -0,90% | 1.455.941,00 |
| 21.03.2024 | 29,90 | 30,11 | 29,69 | 29,93 | 0,17% | 1.890.230,00 |
| 20.03.2024 | 29,41 | 29,93 | 29,36 | 29,88 | 1,46% | 1.670.201,00 |
| 19.03.2024 | 29,22 | 29,55 | 29,15 | 29,45 | 1,27% | 2.689.471,00 |
| 18.03.2024 | 29,21 | 29,40 | 29,05 | 29,08 | -0,68% | 1.771.392,00 |
| 15.03.2024 | 28,93 | 29,35 | 28,93 | 29,28 | 0,51% | 4.280.615,00 |
| 14.03.2024 | 29,25 | 29,43 | 28,99 | 29,13 | -0,65% | 1.418.489,00 |
| 13.03.2024 | 29,16 | 29,35 | 29,14 | 29,32 | 0,58% | 1.918.440,00 |
| 12.03.2024 | 29,13 | 29,24 | 29,05 | 29,15 | -0,14% | 1.276.480,00 |
| 11.03.2024 | 28,92 | 29,26 | 28,92 | 29,19 | 0,83% | 1.266.003,00 |
| 08.03.2024 | 29,13 | 29,18 | 28,80 | 28,95 | -1,40% | 1.795.417,00 |
| 07.03.2024 | 29,25 | 29,66 | 29,25 | 29,36 | 0,24% | 1.860.739,00 |
| 06.03.2024 | 29,02 | 29,33 | 28,93 | 29,29 | 1,14% | 1.731.906,00 |
| 05.03.2024 | 29,22 | 29,30 | 28,88 | 28,96 | -0,89% | 1.958.593,00 |
| 04.03.2024 | 29,10 | 29,52 | 29,06 | 29,22 | 0,17% | 2.061.000,00 |
| 01.03.2024 | 29,65 | 29,69 | 29,13 | 29,17 | 0,73% | 1.492.890,00 |
| 29.02.2024 | 29,17 | 29,17 | 28,81 | 28,96 | -0,24% | 1.281.427,00 |
| 28.02.2024 | 29,02 | 29,22 | 28,91 | 29,03 | 0,14% | 1.072.092,00 |
| 27.02.2024 | 28,93 | 29,08 | 28,75 | 28,99 | 0,21% | 1.211.701,00 |
| 26.02.2024 | 28,75 | 28,94 | 28,63 | 28,93 | 0,66% | 1.056.651,00 |
| 23.02.2024 | 28,69 | 28,87 | 28,56 | 28,74 | 0,31% | 1.283.920,00 |
| 22.02.2024 | 28,42 | 28,65 | 28,21 | 28,65 | 0,67% | 1.324.066,00 |
| 21.02.2024 | 28,35 | 28,47 | 28,24 | 28,46 | 0,71% | 1.081.123,00 |
| 20.02.2024 | 28,39 | 28,59 | 28,22 | 28,26 | -0,46% | 1.610.140,00 |
| 16.02.2024 | 29,06 | 29,09 | 28,37 | 28,39 | -2,31% | 3.778.654,00 |
| 15.02.2024 | 28,88 | 29,19 | 28,88 | 29,06 | 1,04% | 1.767.957,00 |
| 14.02.2024 | 28,70 | 28,90 | 28,63 | 28,76 | 0,63% | 1.467.828,00 |
| 13.02.2024 | 28,63 | 28,76 | 28,39 | 28,58 | -0,45% | 1.921.211,00 |
| 12.02.2024 | 28,22 | 28,83 | 28,13 | 28,71 | 3,01% | 2.257.060,00 |
| 09.02.2024 | 27,49 | 27,97 | 27,35 | 27,87 | 1,09% | 1.929.543,00 |
| 08.02.2024 | 27,38 | 27,61 | 27,20 | 27,57 | 0,33% | 1.397.716,00 |
| 07.02.2024 | 27,59 | 27,67 | 27,33 | 27,48 | -0,51% | 1.771.173,00 |
| 06.02.2024 | 27,50 | 27,78 | 27,43 | 27,62 | 0,40% | 1.332.586,00 |
| 05.02.2024 | 27,67 | 27,67 | 27,36 | 27,51 | -0,79% | 1.550.891,00 |
| 02.02.2024 | 27,65 | 27,95 | 27,61 | 27,73 | 0,22% | 1.736.894,00 |
| 01.02.2024 | 28,01 | 28,01 | 27,36 | 27,67 | -1,32% | 1.530.869,00 |
| 31.01.2024 | 28,29 | 28,42 | 28,03 | 28,04 | -0,74% | 2.411.227,00 |
| 30.01.2024 | 28,00 | 28,32 | 27,96 | 28,25 | 0,78% | 1.873.786,00 |
| 29.01.2024 | 27,97 | 28,18 | 27,86 | 28,03 | 0,14% | 2.248.721,00 |
| 26.01.2024 | 27,75 | 28,29 | 27,57 | 27,99 | 1,63% | 3.541.150,00 |
| 25.01.2024 | 30,39 | 30,39 | 27,35 | 27,54 | -9,35% | 5.451.312,00 |
| 24.01.2024 | 30,39 | 30,61 | 30,30 | 30,38 | 0,60% | 1.303.475,00 |
| 23.01.2024 | 30,34 | 30,45 | 30,12 | 30,20 | -0,49% | 1.070.544,00 |
| 22.01.2024 | 29,96 | 30,42 | 29,96 | 30,35 | 1,30% | 1.265.680,00 |
| 19.01.2024 | 29,99 | 30,07 | 29,78 | 29,96 | 0,64% | 1.120.460,00 |