Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 69,35 | 69,40 | 69,33 | 69,34 | -0,70% | - |
| 25.02.2021 | 69,88 | 69,90 | 69,83 | 69,83 | -1,98% | - |
| 24.02.2021 | 71,19 | 71,25 | 71,17 | 71,24 | 3,05% | - |
| 23.02.2021 | 68,55 | 69,60 | 67,75 | 69,13 | 1,38% | - |
| 22.02.2021 | 67,75 | 68,26 | 67,72 | 68,19 | 0,45% | - |
| 19.02.2021 | 67,68 | 68,36 | 67,49 | 67,88 | 1,12% | - |
| 18.02.2021 | 67,42 | 67,44 | 66,50 | 67,13 | -1,14% | - |
| 17.02.2021 | 67,81 | 68,25 | 67,59 | 67,91 | -0,18% | - |
| 16.02.2021 | 67,57 | 68,23 | 67,23 | 68,03 | 0,21% | - |
| 12.02.2021 | 68,35 | 68,51 | 67,24 | 67,88 | -0,99% | - |
| 11.02.2021 | 67,95 | 68,84 | 67,56 | 68,56 | 1,46% | - |
| 10.02.2021 | 67,51 | 67,86 | 67,20 | 67,58 | 0,50% | - |
| 09.02.2021 | 66,46 | 67,55 | 66,33 | 67,24 | 1,67% | - |
| 08.02.2021 | 65,96 | 66,15 | 65,68 | 66,14 | 0,59% | - |
| 05.02.2021 | 65,58 | 65,95 | 65,31 | 65,75 | 1,27% | - |
| 04.02.2021 | 64,96 | 64,98 | 64,92 | 64,93 | 2,01% | - |
| 03.02.2021 | 63,65 | 63,65 | 63,65 | 63,65 | -0,59% | - |
| 02.02.2021 | 64,09 | 64,49 | 63,86 | 64,03 | 1,76% | - |
| 01.02.2021 | 63,27 | 63,39 | 62,63 | 62,92 | 1,15% | - |
| 29.01.2021 | 62,21 | 62,21 | 62,21 | 62,21 | -1,68% | - |
| 28.01.2021 | 63,01 | 63,70 | 0,00 | 63,27 | 2,44% | - |
| 27.01.2021 | 64,86 | 65,15 | 61,47 | 61,77 | -4,92% | - |
| 26.01.2021 | 66,18 | 66,23 | 64,91 | 64,96 | -1,81% | - |
| 25.01.2021 | 66,17 | 66,60 | 65,23 | 66,16 | 0,17% | - |
| 22.01.2021 | 65,11 | 66,18 | 64,94 | 66,05 | -0,85% | - |
| 21.01.2021 | 66,56 | 66,61 | 66,56 | 66,61 | -0,32% | - |
| 20.01.2021 | 65,66 | 66,90 | 65,57 | 66,83 | 1,65% | - |
| 19.01.2021 | 66,13 | 66,55 | 65,74 | 65,74 | -0,54% | - |
| 15.01.2021 | 65,33 | 66,41 | 65,04 | 66,10 | 0,21% | - |
| 14.01.2021 | 65,92 | 66,70 | 65,61 | 65,96 | -0,98% | - |
| 13.01.2021 | 66,59 | 67,27 | 66,41 | 66,61 | -1,11% | - |
| 12.01.2021 | 67,13 | 67,74 | 66,92 | 67,36 | 1,47% | - |
| 11.01.2021 | 66,49 | 66,95 | 66,01 | 66,39 | 0,09% | - |
| 08.01.2021 | 66,42 | 66,76 | 65,42 | 66,33 | 0,55% | - |
| 07.01.2021 | 66,07 | 66,35 | 65,58 | 65,97 | -0,91% | - |
| 06.01.2021 | 65,40 | 67,14 | 65,40 | 66,57 | 3,43% | - |
| 05.01.2021 | 64,69 | 64,77 | 63,94 | 64,36 | -0,87% | - |
| 04.01.2021 | 65,48 | 65,57 | 64,73 | 64,93 | -2,27% | - |
| 31.12.2020 | 65,77 | 66,54 | 65,71 | 66,43 | 0,36% | - |
| 30.12.2020 | 66,49 | 66,67 | 65,95 | 66,19 | 0,70% | - |
| 29.12.2020 | 65,85 | 66,08 | 65,37 | 65,73 | -0,57% | - |
| 28.12.2020 | 66,48 | 66,52 | 66,04 | 66,11 | -0,48% | - |
| 24.12.2020 | 65,61 | 68,09 | 65,52 | 66,43 | 0,45% | - |
| 23.12.2020 | 65,95 | 66,42 | 65,88 | 66,13 | 1,15% | - |
| 22.12.2020 | 65,55 | 65,77 | 65,16 | 65,38 | -0,18% | - |
| 21.12.2020 | 64,59 | 65,76 | 64,45 | 65,50 | 0,62% | - |
| 18.12.2020 | 66,17 | 66,76 | 65,09 | 65,09 | -0,37% | - |
| 17.12.2020 | 66,76 | 77,01 | 64,92 | 65,34 | -2,11% | - |
| 16.12.2020 | 66,21 | 68,35 | 64,81 | 66,75 | 9,79% | - |
| 15.12.2020 | 64,45 | 65,97 | 56,51 | 60,80 | -6,23% | - |
| 14.12.2020 | 64,23 | 66,58 | 58,36 | 64,84 | -0,63% | - |
| 11.12.2020 | 65,00 | 72,19 | 61,22 | 65,25 | 0,40% | - |
| 10.12.2020 | 64,61 | 65,50 | 64,56 | 64,99 | -0,38% | - |
| 09.12.2020 | 64,71 | 66,98 | 52,60 | 65,24 | -0,40% | - |
| 08.12.2020 | 65,23 | 66,17 | 61,17 | 65,50 | 0,50% | - |
| 07.12.2020 | 66,96 | 67,08 | 65,04 | 65,17 | 3,18% | - |
| 04.12.2020 | 67,42 | 67,69 | 55,00 | 63,16 | -5,59% | - |
| 03.12.2020 | 66,78 | 67,78 | 66,63 | 66,90 | 0,65% | - |
| 02.12.2020 | 66,67 | 67,31 | 62,18 | 66,47 | 0,59% | - |
| 01.12.2020 | 67,54 | 67,55 | 60,61 | 66,08 | 8,16% | - |
| 30.11.2020 | 64,91 | 65,23 | 53,84 | 61,10 | -4,95% | - |
| 27.11.2020 | 64,39 | 64,52 | 63,96 | 64,28 | -1,02% | - |
| 25.11.2020 | 64,94 | 64,99 | 64,93 | 64,95 | -1,37% | - |
| 24.11.2020 | 66,91 | 66,91 | 65,51 | 65,85 | 1,34% | - |
| 23.11.2020 | 65,06 | 65,46 | 64,44 | 64,98 | -0,56% | - |
| 20.11.2020 | 66,14 | 66,36 | 64,81 | 65,35 | -2,25% | - |
| 19.11.2020 | 66,92 | 66,92 | 66,84 | 66,85 | -3,19% | - |
| 18.11.2020 | 70,26 | 70,66 | 68,98 | 69,05 | -1,48% | - |
| 17.11.2020 | 69,17 | 70,24 | 69,05 | 70,09 | -0,28% | - |
| 16.11.2020 | 70,21 | 70,61 | 69,69 | 70,29 | 2,06% | - |
| 13.11.2020 | 68,98 | 69,16 | 68,26 | 68,87 | 1,20% | - |
| 12.11.2020 | 68,64 | 69,26 | 67,62 | 68,05 | -2,77% | - |
| 11.11.2020 | 69,89 | 70,79 | 69,43 | 69,99 | -0,87% | - |
| 10.11.2020 | 0,00 | 70,97 | 0,00 | 70,61 | 1,91% | - |
| 09.11.2020 | 67,34 | 69,88 | 67,16 | 69,28 | 11,68% | - |
| 06.11.2020 | 63,58 | 63,59 | 61,98 | 62,04 | -1,51% | - |
| 05.11.2020 | 62,71 | 64,03 | 62,51 | 62,99 | 0,78% | - |
| 04.11.2020 | 63,56 | 64,15 | 0,00 | 62,50 | -1,69% | - |
| 03.11.2020 | 63,57 | 63,57 | 63,57 | 63,57 | 2,97% | - |
| 02.11.2020 | 61,77 | 62,11 | 0,00 | 61,74 | 2,91% | - |
| 30.10.2020 | 61,43 | 61,63 | 59,62 | 59,99 | -1,94% | - |
| 29.10.2020 | 60,95 | 62,08 | 60,88 | 61,18 | 0,65% | - |
| 28.10.2020 | 61,72 | 61,88 | 60,53 | 60,78 | -1,13% | - |
| 27.10.2020 | 61,47 | 61,49 | 61,46 | 61,48 | -3,62% | - |
| 26.10.2020 | 64,47 | 64,49 | 63,42 | 63,79 | -2,97% | - |
| 23.10.2020 | 66,11 | 66,24 | 65,05 | 65,74 | -0,48% | - |
| 22.10.2020 | 66,12 | 66,32 | 0,00 | 66,06 | 1,44% | - |
| 21.10.2020 | 0,00 | 65,87 | 0,00 | 65,12 | 1,73% | - |
| 20.10.2020 | 62,88 | 64,02 | 62,65 | 64,02 | 4,66% | - |
| 19.10.2020 | 62,63 | 63,04 | 61,07 | 61,17 | -1,42% | - |
| 16.10.2020 | 62,03 | 62,85 | 61,83 | 62,05 | -0,06% | - |
| 15.10.2020 | 61,08 | 62,36 | 61,08 | 62,08 | 0,59% | - |
| 14.10.2020 | 62,87 | 63,14 | 61,71 | 61,72 | -1,17% | - |
| 13.10.2020 | 63,64 | 63,82 | 62,11 | 62,45 | -3,02% | - |
| 12.10.2020 | 0,00 | 64,57 | 0,00 | 64,39 | 2,04% | - |
| 09.10.2020 | 63,27 | 63,95 | 63,06 | 63,10 | 0,03% | - |
| 08.10.2020 | 62,69 | 63,20 | 0,00 | 63,08 | 2,03% | - |
| 07.10.2020 | 61,97 | 62,51 | 61,22 | 61,83 | 0,32% | - |
| 06.10.2020 | 61,67 | 62,70 | 61,25 | 61,63 | -0,65% | - |
| 05.10.2020 | 62,05 | 62,31 | 0,00 | 62,04 | 1,17% | - |