Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 145,31 | 147,14 | 145,16 | 145,52 | -1,66% | - |
25.02.2021 | 150,35 | 150,60 | 147,88 | 147,99 | -1,93% | - |
24.02.2021 | 151,10 | 151,10 | 150,89 | 150,90 | 1,05% | - |
23.02.2021 | 147,60 | 149,95 | 0,00 | 149,33 | 0,99% | - |
22.02.2021 | 145,93 | 147,95 | 145,46 | 147,86 | 1,34% | - |
19.02.2021 | 146,88 | 146,96 | 145,75 | 145,91 | -1,21% | - |
18.02.2021 | 147,61 | 148,01 | 146,38 | 147,70 | -0,53% | - |
17.02.2021 | 147,22 | 148,84 | 147,08 | 148,48 | 0,75% | - |
16.02.2021 | 146,51 | 147,91 | 0,00 | 147,37 | 0,96% | - |
12.02.2021 | 146,84 | 146,97 | 144,82 | 145,97 | -0,23% | - |
11.02.2021 | 146,60 | 146,66 | 145,55 | 146,30 | 0,26% | - |
10.02.2021 | 146,81 | 147,67 | 145,33 | 145,92 | -0,82% | - |
09.02.2021 | 146,03 | 147,17 | 145,75 | 147,13 | 0,67% | - |
08.02.2021 | 144,66 | 146,19 | 144,20 | 146,14 | 0,93% | - |
05.02.2021 | 145,62 | 146,41 | 144,66 | 144,80 | 0,67% | - |
04.02.2021 | 142,06 | 144,16 | 141,75 | 143,84 | 3,72% | - |
03.02.2021 | 138,95 | 139,14 | 138,09 | 138,68 | -0,92% | - |
02.02.2021 | 139,83 | 140,63 | 139,66 | 139,97 | 1,38% | - |
01.02.2021 | 136,66 | 138,52 | 136,30 | 138,06 | 1,20% | - |
29.01.2021 | 137,62 | 137,81 | 135,91 | 136,42 | -2,54% | - |
28.01.2021 | 140,22 | 140,60 | 139,09 | 139,98 | 0,19% | - |
27.01.2021 | 142,77 | 142,83 | 139,27 | 139,71 | -2,79% | - |
26.01.2021 | 146,68 | 146,82 | 143,70 | 143,72 | -1,78% | - |
25.01.2021 | 146,50 | 146,50 | 146,31 | 146,32 | 0,09% | - |
22.01.2021 | 145,66 | 146,38 | 144,44 | 146,20 | -1,72% | - |
21.01.2021 | 150,12 | 150,32 | 147,18 | 148,75 | 2,49% | - |
20.01.2021 | 144,47 | 145,36 | 143,85 | 145,13 | 1,20% | - |
19.01.2021 | 142,67 | 144,30 | 142,55 | 143,42 | 0,07% | - |
15.01.2021 | 141,25 | 144,10 | 141,09 | 143,32 | 0,65% | - |
14.01.2021 | 142,38 | 143,11 | 141,83 | 142,38 | -0,04% | - |
13.01.2021 | 141,35 | 142,72 | 140,96 | 142,44 | 1,32% | - |
12.01.2021 | 138,22 | 140,68 | 0,00 | 140,58 | 2,25% | - |
11.01.2021 | 139,17 | 139,18 | 137,23 | 137,48 | -1,50% | - |
08.01.2021 | 138,93 | 139,77 | 137,88 | 139,57 | 0,44% | - |
07.01.2021 | 138,36 | 139,66 | 137,82 | 138,96 | -0,09% | - |
06.01.2021 | 136,41 | 139,11 | 136,41 | 139,08 | 3,43% | - |
05.01.2021 | 134,70 | 135,13 | 133,09 | 134,47 | -0,98% | - |
04.01.2021 | 138,37 | 138,42 | 134,30 | 135,79 | -3,33% | - |
31.12.2020 | 138,91 | 140,55 | 138,85 | 140,47 | 0,98% | - |
30.12.2020 | 139,69 | 139,91 | 138,83 | 139,10 | 0,47% | - |
29.12.2020 | 139,22 | 139,46 | 138,03 | 138,45 | -0,54% | - |
28.12.2020 | 139,63 | 139,81 | 138,68 | 139,20 | 1,16% | - |
24.12.2020 | 137,35 | 141,74 | 137,26 | 137,60 | -0,46% | - |
23.12.2020 | 137,66 | 138,40 | 136,94 | 138,24 | 1,08% | - |
22.12.2020 | 137,38 | 137,40 | 135,88 | 136,76 | -0,84% | - |
21.12.2020 | 136,52 | 138,43 | 136,46 | 137,92 | -2,05% | - |
18.12.2020 | 138,59 | 143,36 | 135,51 | 140,81 | 2,04% | - |
17.12.2020 | 138,03 | 138,82 | 137,93 | 138,00 | 0,24% | - |
16.12.2020 | 137,67 | 137,93 | 136,46 | 137,66 | 0,30% | - |
15.12.2020 | 134,80 | 137,27 | 134,29 | 137,26 | 2,28% | - |
14.12.2020 | 135,52 | 135,87 | 133,66 | 134,20 | -0,50% | - |
11.12.2020 | 134,82 | 134,88 | 134,82 | 134,88 | 0,21% | - |
10.12.2020 | 135,34 | 137,56 | 123,50 | 134,59 | 0,14% | - |
09.12.2020 | 135,41 | 135,83 | 131,82 | 134,40 | 0,92% | - |
08.12.2020 | 134,88 | 135,83 | 130,95 | 133,18 | -1,55% | - |
07.12.2020 | 134,68 | 137,73 | 123,23 | 135,27 | 0,85% | - |
04.12.2020 | 134,84 | 136,06 | 121,95 | 134,14 | 2,66% | - |
03.12.2020 | 134,99 | 135,06 | 114,96 | 130,66 | -1,64% | - |
02.12.2020 | 132,58 | 135,08 | 124,71 | 132,85 | -0,54% | - |
01.12.2020 | 133,55 | 133,57 | 133,53 | 133,56 | 2,77% | - |
30.11.2020 | 132,13 | 132,82 | 129,69 | 129,97 | -5,70% | - |
27.11.2020 | 134,37 | 137,82 | 133,52 | 137,82 | 1,30% | - |
25.11.2020 | 135,21 | 136,52 | 134,76 | 136,05 | -0,22% | - |
24.11.2020 | 136,05 | 136,48 | 134,88 | 136,36 | 1,22% | - |
23.11.2020 | 134,30 | 135,50 | 134,30 | 134,71 | 0,14% | - |
20.11.2020 | 133,38 | 134,82 | 132,71 | 134,52 | 0,48% | - |
19.11.2020 | 133,99 | 133,99 | 133,84 | 133,87 | -0,50% | - |
18.11.2020 | 136,04 | 137,31 | 134,27 | 134,55 | -0,35% | - |
17.11.2020 | 134,91 | 135,68 | 134,65 | 135,02 | -0,64% | - |
16.11.2020 | 136,61 | 137,13 | 134,98 | 135,89 | 0,85% | - |
13.11.2020 | 134,74 | 134,75 | 134,69 | 134,75 | 1,84% | - |
12.11.2020 | 132,30 | 132,30 | 132,27 | 132,30 | -1,96% | - |
11.11.2020 | 134,35 | 136,65 | 133,93 | 134,96 | -1,00% | - |
10.11.2020 | 136,23 | 136,80 | 134,20 | 136,32 | 1,53% | - |
09.11.2020 | 134,46 | 134,46 | 134,26 | 134,26 | 5,70% | - |
06.11.2020 | 128,10 | 129,05 | 126,61 | 127,02 | -0,35% | - |
05.11.2020 | 124,19 | 128,58 | 123,90 | 127,46 | 3,10% | - |
04.11.2020 | 123,67 | 123,72 | 123,63 | 123,63 | -2,48% | - |
03.11.2020 | 125,78 | 127,52 | 125,41 | 126,78 | 2,51% | - |
02.11.2020 | 0,00 | 124,29 | 0,00 | 123,67 | 2,86% | - |
30.10.2020 | 121,67 | 122,05 | 0,00 | 120,24 | -2,15% | - |
29.10.2020 | 120,94 | 123,76 | 120,52 | 122,88 | 0,99% | - |
28.10.2020 | 120,25 | 122,29 | 119,43 | 121,67 | 2,18% | - |
27.10.2020 | 119,08 | 119,09 | 119,06 | 119,08 | -2,02% | - |
26.10.2020 | 123,16 | 123,26 | 120,56 | 121,54 | -3,54% | - |
23.10.2020 | 0,00 | 126,21 | 0,00 | 126,00 | -0,19% | - |
22.10.2020 | 0,00 | 126,88 | 0,00 | 126,25 | 1,03% | - |
21.10.2020 | 120,79 | 125,21 | 120,58 | 124,96 | 5,80% | - |
20.10.2020 | 115,44 | 118,45 | 114,26 | 118,11 | 5,33% | - |
19.10.2020 | 114,04 | 114,62 | 111,71 | 112,13 | -1,07% | - |
16.10.2020 | 112,20 | 114,25 | 111,70 | 113,35 | 0,62% | - |
15.10.2020 | 110,70 | 113,07 | 110,70 | 112,65 | 0,56% | - |
14.10.2020 | 114,09 | 114,49 | 111,99 | 112,02 | -0,94% | - |
13.10.2020 | 115,49 | 115,84 | 112,29 | 113,08 | -2,88% | - |
12.10.2020 | 115,64 | 116,90 | 115,48 | 116,44 | 0,48% | - |
09.10.2020 | 115,44 | 116,97 | 115,40 | 115,88 | 0,16% | - |
08.10.2020 | 115,50 | 116,94 | 114,74 | 115,70 | 1,49% | - |
07.10.2020 | 113,11 | 114,33 | 112,53 | 114,00 | 2,00% | - |
06.10.2020 | 111,77 | 111,77 | 111,77 | 111,77 | -0,18% | - |
05.10.2020 | 0,00 | 111,99 | 0,00 | 111,97 | 2,99% | - |