208,950€
-0,41%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 208,90 | 210,65 | 208,15 | 209,00 | -0,38% | 31,00 |
| 18.04.2024 | 208,55 | 211,15 | 208,00 | 209,80 | 0,72% | 4,00 |
| 17.04.2024 | 209,15 | 210,00 | 207,15 | 208,30 | -0,38% | 10,00 |
| 16.04.2024 | 209,10 | 211,10 | 207,85 | 209,10 | -0,05% | 52,00 |
| 15.04.2024 | 209,40 | 212,65 | 209,05 | 209,20 | 0,05% | 9,00 |
| 12.04.2024 | 208,40 | 210,30 | 207,60 | 209,10 | 0,43% | 117,00 |
| 11.04.2024 | 210,30 | 210,70 | 207,20 | 208,20 | -1,05% | 41,00 |
| 10.04.2024 | 211,40 | 213,00 | 209,95 | 210,40 | -0,43% | 30,00 |
| 09.04.2024 | 208,15 | 211,30 | 207,80 | 211,30 | 1,34% | 408,00 |
| 08.04.2024 | 210,00 | 211,30 | 207,20 | 208,50 | -0,76% | 2.716,00 |
| 05.04.2024 | 209,40 | 211,05 | 208,90 | 210,10 | 0,48% | 10,00 |
| 04.04.2024 | 214,00 | 214,40 | 209,00 | 209,10 | -1,90% | 43,00 |
| 03.04.2024 | 215,00 | 216,10 | 212,70 | 213,15 | -1,14% | - |
| 02.04.2024 | 216,85 | 217,40 | 214,60 | 215,60 | -1,37% | 10,00 |
| 28.03.2024 | 215,70 | 219,00 | 215,60 | 218,60 | 1,30% | 10,00 |
| 27.03.2024 | 213,65 | 216,35 | 213,20 | 215,80 | 1,08% | - |
| 26.03.2024 | 213,95 | 214,55 | 213,15 | 213,50 | -0,23% | 11,00 |
| 25.03.2024 | 217,05 | 217,60 | 213,90 | 214,00 | -1,61% | 4,00 |
| 22.03.2024 | 218,10 | 218,65 | 216,35 | 217,50 | -0,02% | 7,00 |
| 21.03.2024 | 216,65 | 219,30 | 216,65 | 217,55 | 0,48% | - |
| 20.03.2024 | 218,35 | 219,90 | 216,25 | 216,50 | -0,94% | 90,00 |
| 19.03.2024 | 216,75 | 219,15 | 216,45 | 218,55 | 0,76% | 16,00 |
| 18.03.2024 | 214,90 | 219,05 | 214,45 | 216,90 | 0,74% | 84,00 |
| 15.03.2024 | 213,65 | 215,95 | 210,00 | 215,30 | 0,65% | 1.266,00 |
| 14.03.2024 | 216,15 | 218,20 | 213,35 | 213,90 | -1,02% | 140,00 |
| 13.03.2024 | 217,75 | 217,95 | 215,20 | 216,10 | -0,87% | 33,00 |
| 12.03.2024 | 217,55 | 218,55 | 215,95 | 218,00 | 0,32% | 11,00 |
| 11.03.2024 | 216,15 | 217,45 | 214,05 | 217,30 | 0,42% | 57,00 |
| 08.03.2024 | 215,55 | 217,50 | 214,70 | 216,40 | 0,32% | 4,00 |
| 07.03.2024 | 215,65 | 218,60 | 214,60 | 215,70 | -0,23% | 213,00 |
| 06.03.2024 | 219,20 | 219,70 | 215,85 | 216,20 | -1,23% | 28,00 |
| 05.03.2024 | 220,60 | 222,30 | 217,75 | 218,90 | -0,95% | 11,00 |
| 04.03.2024 | 223,00 | 224,25 | 220,20 | 221,00 | -0,85% | 131,00 |
| 01.03.2024 | 224,15 | 224,50 | 220,70 | 222,90 | -0,38% | 10,00 |
| 29.02.2024 | 223,25 | 224,65 | 221,20 | 223,75 | 0,13% | 8,00 |
| 28.02.2024 | 224,15 | 225,60 | 222,75 | 223,45 | -0,20% | 28,00 |
| 27.02.2024 | 223,80 | 225,05 | 222,25 | 223,90 | -0,07% | 16,00 |
| 26.02.2024 | 225,85 | 226,30 | 224,00 | 224,05 | -0,97% | 54,00 |
| 23.02.2024 | 221,00 | 226,75 | 219,90 | 226,25 | 2,01% | 177,00 |
| 22.02.2024 | 221,15 | 223,15 | 219,95 | 221,80 | 0,96% | 126,00 |
| 21.02.2024 | 229,60 | 229,80 | 217,20 | 219,70 | -4,46% | 225,00 |
| 20.02.2024 | 227,00 | 230,55 | 225,35 | 229,95 | 1,21% | 24,00 |
| 19.02.2024 | 227,25 | 227,65 | 226,70 | 227,20 | 0,09% | 4,00 |
| 16.02.2024 | 229,45 | 229,95 | 226,65 | 227,00 | -0,85% | 66,00 |
| 15.02.2024 | 229,65 | 230,70 | 227,35 | 228,95 | -0,22% | 40,00 |
| 14.02.2024 | 228,70 | 229,65 | 226,95 | 229,45 | 0,26% | 23,00 |
| 13.02.2024 | 229,40 | 231,60 | 227,55 | 228,85 | -0,22% | 869,00 |
| 12.02.2024 | 232,10 | 233,40 | 229,15 | 229,35 | -1,29% | 40,00 |
| 09.02.2024 | 231,35 | 233,30 | 230,20 | 232,35 | 0,48% | 131,00 |
| 08.02.2024 | 232,60 | 234,60 | 230,65 | 231,25 | -0,58% | 1.154,00 |
| 07.02.2024 | 230,90 | 234,15 | 230,10 | 232,60 | 0,71% | 25,00 |
| 06.02.2024 | 229,60 | 231,55 | 229,50 | 230,95 | 0,52% | 31,00 |
| 05.02.2024 | 230,40 | 230,65 | 226,25 | 229,75 | 0,04% | 63,00 |
| 02.02.2024 | 227,90 | 230,35 | 226,60 | 229,65 | 1,28% | 80,00 |
| 01.02.2024 | 223,90 | 226,95 | 222,45 | 226,75 | 1,36% | 45,00 |
| 31.01.2024 | 226,55 | 227,50 | 223,20 | 223,70 | -1,43% | 117,00 |
| 30.01.2024 | 226,15 | 227,85 | 224,90 | 226,95 | 0,51% | 8,00 |
| 29.01.2024 | 225,20 | 226,45 | 224,85 | 225,80 | 0,42% | 30,00 |
| 26.01.2024 | 224,00 | 225,40 | 223,20 | 224,85 | 0,13% | 10,00 |
| 25.01.2024 | 224,80 | 226,25 | 222,50 | 224,55 | -0,09% | 19,00 |
| 24.01.2024 | 225,15 | 225,30 | 222,75 | 224,75 | 0,07% | 42,00 |
| 23.01.2024 | 223,20 | 224,65 | 222,60 | 224,60 | 0,42% | 1,00 |
| 22.01.2024 | 220,85 | 224,30 | 220,35 | 223,65 | 1,50% | - |
| 19.01.2024 | 218,55 | 221,35 | 217,85 | 220,35 | 0,82% | 21,00 |
| 18.01.2024 | 217,25 | 219,00 | 216,15 | 218,55 | 0,44% | - |
| 17.01.2024 | 217,50 | 219,35 | 216,75 | 217,60 | -0,23% | - |
| 16.01.2024 | 216,35 | 218,10 | 215,30 | 218,10 | 0,93% | 6,00 |
| 15.01.2024 | 216,20 | 218,00 | 214,50 | 216,10 | -0,02% | 47,00 |
| 12.01.2024 | 213,45 | 216,40 | 212,85 | 216,15 | 1,19% | - |
| 11.01.2024 | 213,40 | 214,90 | 211,45 | 213,60 | 0,12% | 22,00 |
| 10.01.2024 | 214,75 | 215,75 | 212,40 | 213,35 | -0,68% | 20,00 |
| 09.01.2024 | 212,35 | 215,25 | 211,25 | 214,80 | 1,08% | 65,00 |
| 08.01.2024 | 213,35 | 214,30 | 209,25 | 212,50 | -0,54% | 288,00 |
| 05.01.2024 | 217,55 | 218,30 | 212,75 | 213,65 | -1,72% | 2,00 |
| 04.01.2024 | 216,75 | 218,25 | 215,65 | 217,40 | 0,28% | - |
| 03.01.2024 | 216,85 | 219,30 | 216,65 | 216,80 | -0,34% | - |
| 02.01.2024 | 216,60 | 218,60 | 216,15 | 217,55 | 1,23% | 64,00 |
| 29.12.2023 | 214,75 | 215,30 | 213,70 | 214,90 | 0,00% | 38,00 |
| 28.12.2023 | 213,75 | 215,35 | 213,00 | 214,90 | 0,66% | 1,00 |
| 27.12.2023 | 214,85 | 215,60 | 212,70 | 213,50 | -0,42% | 4,00 |
| 22.12.2023 | 213,50 | 215,25 | 212,85 | 214,40 | 0,37% | 23,00 |
| 21.12.2023 | 213,75 | 214,25 | 211,90 | 213,60 | 0,00% | 18,00 |
| 20.12.2023 | 213,95 | 216,55 | 212,65 | 213,60 | 0,07% | 7,00 |
| 19.12.2023 | 217,15 | 217,50 | 213,30 | 213,45 | -1,86% | 54,00 |
| 18.12.2023 | 215,45 | 218,60 | 214,05 | 217,50 | 0,86% | 7,00 |
| 15.12.2023 | 214,35 | 217,30 | 213,90 | 215,65 | 0,68% | 23,00 |
| 14.12.2023 | 227,20 | 228,20 | 214,15 | 214,20 | -5,62% | 311,00 |
| 13.12.2023 | 225,70 | 228,90 | 225,25 | 226,95 | 0,73% | 3,00 |
| 12.12.2023 | 223,00 | 225,60 | 222,25 | 225,30 | 0,99% | 55,00 |
| 11.12.2023 | 216,15 | 224,30 | 215,50 | 223,10 | 3,07% | 143,00 |
| 08.12.2023 | 216,55 | 217,20 | 213,65 | 216,45 | -0,02% | 114,00 |
| 07.12.2023 | 218,05 | 218,90 | 215,65 | 216,50 | -0,71% | 151,00 |
| 06.12.2023 | 221,40 | 221,95 | 216,10 | 218,05 | -1,33% | 20,00 |
| 05.12.2023 | 220,25 | 222,25 | 218,30 | 221,00 | 0,05% | 81,00 |
| 04.12.2023 | 223,65 | 225,10 | 220,00 | 220,90 | -1,03% | 125,00 |
| 01.12.2023 | 221,20 | 223,95 | 221,10 | 223,20 | 0,59% | 92,00 |
| 30.11.2023 | 217,35 | 222,30 | 217,30 | 221,90 | 2,19% | - |
| 29.11.2023 | 218,45 | 219,90 | 216,45 | 217,15 | -0,64% | 123,00 |
| 28.11.2023 | 220,10 | 221,20 | 218,40 | 218,55 | -0,64% | 688,00 |
| 27.11.2023 | 218,50 | 221,85 | 217,75 | 219,95 | 0,37% | 49,00 |