88,433$
0,30%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 88,61 | 89,19 | 88,29 | 88,44 | 0,31% | 1.647.673,00 |
27.03.2024 | 86,79 | 88,21 | 86,79 | 88,17 | 1,88% | 1.043.024,00 |
26.03.2024 | 86,42 | 87,19 | 86,21 | 86,54 | -0,21% | 1.222.194,00 |
25.03.2024 | 86,36 | 86,96 | 86,09 | 86,72 | 0,57% | 920.319,00 |
22.03.2024 | 86,76 | 86,98 | 86,10 | 86,23 | 0,48% | 1.236.937,00 |
21.03.2024 | 86,15 | 86,70 | 85,37 | 85,82 | -0,63% | 898.268,00 |
20.03.2024 | 85,92 | 86,70 | 85,81 | 86,36 | 0,42% | 929.253,00 |
19.03.2024 | 85,68 | 86,31 | 85,29 | 86,00 | 1,19% | 1.129.675,00 |
18.03.2024 | 85,00 | 85,41 | 84,73 | 84,99 | -0,61% | 910.820,00 |
15.03.2024 | 84,42 | 85,57 | 84,15 | 85,51 | 0,33% | 2.525.530,00 |
14.03.2024 | 85,41 | 85,59 | 84,29 | 85,23 | -0,30% | 1.144.041,00 |
13.03.2024 | 85,88 | 86,00 | 85,09 | 85,49 | -0,16% | 1.279.164,00 |
12.03.2024 | 85,16 | 85,95 | 84,83 | 85,63 | 0,81% | 1.255.941,00 |
11.03.2024 | 84,18 | 85,57 | 84,18 | 84,94 | 0,64% | 794.528,00 |
08.03.2024 | 84,06 | 84,70 | 83,79 | 84,40 | 0,25% | 844.367,00 |
07.03.2024 | 84,50 | 85,06 | 84,16 | 84,19 | -0,65% | 867.691,00 |
06.03.2024 | 84,14 | 84,96 | 83,52 | 84,74 | 0,82% | 914.078,00 |
05.03.2024 | 83,48 | 84,50 | 83,48 | 84,05 | 0,53% | 1.060.885,00 |
04.03.2024 | 82,77 | 83,82 | 82,77 | 83,61 | 1,11% | 1.035.215,00 |
01.03.2024 | 83,75 | 83,75 | 82,69 | 82,69 | -1,09% | 906.727,00 |
29.02.2024 | 84,50 | 84,61 | 82,61 | 83,60 | -1,14% | 1.914.804,00 |
28.02.2024 | 85,00 | 85,32 | 84,51 | 84,56 | -0,38% | 869.148,00 |
27.02.2024 | 85,17 | 85,23 | 84,41 | 84,88 | -0,34% | 718.586,00 |
26.02.2024 | 85,70 | 86,17 | 84,94 | 85,17 | -0,16% | 1.330.787,00 |
23.02.2024 | 86,00 | 86,33 | 85,14 | 85,31 | -0,47% | 1.105.631,00 |
22.02.2024 | 83,76 | 85,95 | 83,56 | 85,71 | 2,67% | 1.775.686,00 |
21.02.2024 | 82,30 | 83,54 | 82,04 | 83,48 | 1,83% | 1.250.896,00 |
20.02.2024 | 82,33 | 83,04 | 81,97 | 81,98 | -0,76% | 968.738,00 |
16.02.2024 | 82,48 | 83,19 | 82,15 | 82,61 | 0,41% | 874.873,00 |
15.02.2024 | 81,97 | 82,92 | 81,88 | 82,27 | 0,43% | 993.909,00 |
14.02.2024 | 81,13 | 82,36 | 81,13 | 81,92 | 1,21% | 1.053.581,00 |
13.02.2024 | 81,55 | 81,66 | 80,25 | 80,94 | 0,28% | 1.193.956,00 |
12.02.2024 | 80,68 | 81,38 | 80,36 | 80,71 | 0,29% | 671.011,00 |
09.02.2024 | 79,43 | 80,52 | 79,30 | 80,48 | 0,75% | 914.750,00 |
08.02.2024 | 80,09 | 80,32 | 79,44 | 79,88 | -0,57% | 1.138.047,00 |
07.02.2024 | 80,80 | 80,85 | 80,18 | 80,34 | -0,19% | 937.378,00 |
06.02.2024 | 80,94 | 81,32 | 80,37 | 80,49 | -1,09% | 814.092,00 |
05.02.2024 | 80,99 | 81,71 | 80,56 | 81,38 | 0,63% | 700.482,00 |
02.02.2024 | 80,74 | 81,47 | 80,41 | 80,87 | 0,73% | 1.118.838,00 |
01.02.2024 | 81,20 | 81,30 | 79,79 | 80,28 | -1,95% | 1.595.248,00 |
31.01.2024 | 81,89 | 82,46 | 81,65 | 81,88 | 0,31% | 2.037.783,00 |
30.01.2024 | 81,42 | 82,13 | 81,26 | 81,63 | 0,54% | 926.651,00 |
29.01.2024 | 80,93 | 81,21 | 80,32 | 81,19 | -0,34% | 1.508.824,00 |
26.01.2024 | 83,13 | 83,36 | 81,37 | 81,47 | -2,16% | 1.776.586,00 |
25.01.2024 | 83,44 | 85,01 | 81,10 | 83,27 | 7,18% | 2.956.401,00 |
24.01.2024 | 77,93 | 78,27 | 77,49 | 77,69 | 1,19% | 1.902.773,00 |
23.01.2024 | 77,07 | 77,69 | 76,52 | 76,78 | -0,39% | 1.344.727,00 |
22.01.2024 | 75,26 | 77,21 | 75,15 | 77,08 | 2,34% | 1.804.045,00 |
19.01.2024 | 75,00 | 75,53 | 74,59 | 75,32 | 1,26% | 1.484.711,00 |
18.01.2024 | 73,37 | 74,44 | 73,03 | 74,38 | 0,88% | 605.817,00 |
17.01.2024 | 73,37 | 74,55 | 73,36 | 73,73 | 0,59% | 836.861,00 |
16.01.2024 | 73,12 | 73,51 | 72,72 | 73,30 | 0,67% | 951.301,00 |
12.01.2024 | 73,21 | 73,41 | 72,68 | 72,81 | -0,10% | 1.070.492,00 |
11.01.2024 | 72,02 | 72,99 | 71,94 | 72,88 | 1,22% | 846.487,00 |
10.01.2024 | 72,06 | 72,47 | 71,89 | 72,00 | -0,32% | 998.008,00 |
09.01.2024 | 72,51 | 72,64 | 71,38 | 72,23 | -0,52% | 1.206.999,00 |
08.01.2024 | 74,00 | 74,17 | 71,98 | 72,61 | -2,35% | 1.213.810,00 |
05.01.2024 | 73,68 | 74,50 | 73,27 | 74,36 | 1,63% | 1.229.683,00 |
04.01.2024 | 73,03 | 73,80 | 73,03 | 73,17 | 0,84% | 1.232.888,00 |
03.01.2024 | 72,29 | 73,33 | 72,29 | 72,56 | 0,57% | 1.101.063,00 |
02.01.2024 | 70,77 | 72,16 | 70,77 | 72,15 | 2,02% | 1.052.213,00 |
29.12.2023 | 70,54 | 70,86 | 70,11 | 70,72 | 0,43% | 786.046,00 |
28.12.2023 | 70,11 | 70,62 | 70,11 | 70,42 | 0,53% | 637.209,00 |
27.12.2023 | 69,85 | 70,25 | 69,72 | 70,05 | -0,07% | 679.132,00 |
26.12.2023 | 70,02 | 70,33 | 69,88 | 70,10 | -0,16% | 440.689,00 |
22.12.2023 | 69,99 | 70,39 | 69,88 | 70,21 | 0,65% | 957.056,00 |
21.12.2023 | 69,04 | 69,79 | 68,62 | 69,76 | 0,65% | 1.569.314,00 |
20.12.2023 | 69,93 | 70,26 | 69,29 | 69,31 | -1,20% | 1.795.216,00 |
19.12.2023 | 70,20 | 70,81 | 70,05 | 70,15 | -0,81% | 1.254.805,00 |
18.12.2023 | 70,62 | 71,15 | 69,92 | 70,72 | 0,71% | 1.303.838,00 |
15.12.2023 | 70,01 | 70,51 | 69,48 | 70,22 | -1,33% | 3.562.604,00 |
14.12.2023 | 72,90 | 72,90 | 70,10 | 71,17 | -2,23% | 2.134.631,00 |
13.12.2023 | 73,09 | 73,40 | 72,58 | 72,79 | -0,68% | 1.521.403,00 |
12.12.2023 | 72,89 | 73,77 | 72,67 | 73,29 | 0,87% | 1.049.151,00 |
11.12.2023 | 71,92 | 72,66 | 71,62 | 72,66 | 1,86% | 1.175.427,00 |
08.12.2023 | 70,90 | 71,43 | 70,62 | 71,33 | 0,61% | 875.796,00 |
07.12.2023 | 72,26 | 72,36 | 70,76 | 70,90 | -1,62% | 1.267.327,00 |
06.12.2023 | 73,17 | 73,79 | 71,88 | 72,07 | -1,56% | 1.274.541,00 |
05.12.2023 | 73,51 | 73,71 | 73,06 | 73,21 | -0,60% | 891.233,00 |
04.12.2023 | 73,09 | 74,16 | 73,06 | 73,65 | 0,53% | 1.536.817,00 |
01.12.2023 | 72,29 | 73,57 | 72,29 | 73,26 | 0,98% | 1.717.966,00 |
30.11.2023 | 70,62 | 72,75 | 70,62 | 72,55 | 2,81% | 6.059.404,00 |
29.11.2023 | 70,97 | 71,03 | 70,30 | 70,57 | -0,82% | 885.361,00 |
28.11.2023 | 71,78 | 72,10 | 71,14 | 71,15 | -0,91% | 892.054,00 |
27.11.2023 | 71,72 | 72,00 | 71,40 | 71,80 | -0,04% | 932.577,00 |
24.11.2023 | 70,89 | 72,21 | 70,89 | 71,83 | 1,07% | 476.807,00 |
22.11.2023 | 70,94 | 71,70 | 70,91 | 71,07 | -0,10% | 948.265,00 |
21.11.2023 | 69,95 | 71,33 | 69,95 | 71,14 | 2,14% | 1.216.901,00 |
20.11.2023 | 69,91 | 70,27 | 69,60 | 69,65 | -0,80% | 817.119,00 |
17.11.2023 | 69,86 | 70,47 | 69,63 | 70,21 | 0,63% | 1.107.559,00 |
16.11.2023 | 69,02 | 69,79 | 68,86 | 69,77 | 1,79% | 1.119.534,00 |
15.11.2023 | 68,47 | 69,32 | 68,17 | 68,54 | 0,10% | 1.691.502,00 |
14.11.2023 | 68,51 | 68,79 | 67,95 | 68,47 | -0,45% | 1.175.795,00 |
13.11.2023 | 68,31 | 68,95 | 68,10 | 68,78 | 0,92% | 898.813,00 |
10.11.2023 | 67,49 | 68,24 | 67,40 | 68,15 | 1,10% | 611.432,00 |
09.11.2023 | 68,02 | 68,14 | 67,32 | 67,41 | -0,72% | 581.321,00 |
08.11.2023 | 68,38 | 68,42 | 67,41 | 67,90 | -0,59% | 729.992,00 |
07.11.2023 | 68,22 | 68,56 | 67,90 | 68,30 | 0,16% | 802.101,00 |
06.11.2023 | 67,87 | 68,59 | 67,82 | 68,19 | 0,46% | 902.378,00 |
03.11.2023 | 68,19 | 68,41 | 67,38 | 67,88 | 0,10% | 1.055.810,00 |