Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 163,71 | 165,05 | 163,13 | 163,77 | -0,23% | - |
| 25.02.2021 | 167,93 | 169,38 | 163,97 | 164,15 | -2,09% | - |
| 24.02.2021 | 171,33 | 172,40 | 166,99 | 167,65 | -9,43% | - |
| 23.02.2021 | 184,91 | 186,27 | 182,59 | 185,11 | -0,66% | - |
| 22.02.2021 | 186,82 | 187,68 | 186,10 | 186,35 | -2,16% | - |
| 19.02.2021 | 191,36 | 192,24 | 189,65 | 190,45 | -0,85% | - |
| 18.02.2021 | 190,25 | 192,82 | 189,66 | 192,09 | 1,79% | - |
| 17.02.2021 | 187,79 | 188,81 | 0,00 | 188,71 | 0,21% | - |
| 16.02.2021 | 190,00 | 190,37 | 188,19 | 188,30 | -0,59% | - |
| 12.02.2021 | 188,83 | 189,69 | 188,29 | 189,42 | 0,06% | - |
| 11.02.2021 | 190,16 | 191,49 | 188,82 | 189,30 | -0,73% | - |
| 10.02.2021 | 190,68 | 191,34 | 189,54 | 190,70 | 0,06% | - |
| 09.02.2021 | 190,00 | 191,16 | 189,02 | 190,58 | 0,91% | - |
| 08.02.2021 | 188,13 | 189,00 | 187,71 | 188,85 | 0,78% | - |
| 05.02.2021 | 187,67 | 188,27 | 186,68 | 187,38 | -0,53% | - |
| 04.02.2021 | 188,41 | 188,45 | 188,37 | 188,38 | 0,71% | - |
| 03.02.2021 | 186,30 | 187,26 | 185,65 | 187,05 | -0,89% | - |
| 02.02.2021 | 187,20 | 189,26 | 186,52 | 188,72 | 1,42% | - |
| 01.02.2021 | 185,98 | 186,11 | 185,98 | 186,09 | 0,97% | - |
| 29.01.2021 | 184,47 | 185,85 | 182,91 | 184,29 | -1,12% | - |
| 28.01.2021 | 186,00 | 189,49 | 185,78 | 186,38 | 1,07% | - |
| 27.01.2021 | 185,98 | 187,99 | 183,25 | 184,41 | -2,16% | - |
| 26.01.2021 | 188,30 | 190,45 | 187,63 | 188,48 | -0,14% | - |
| 25.01.2021 | 188,74 | 188,85 | 188,73 | 188,75 | -2,34% | - |
| 22.01.2021 | 192,90 | 194,74 | 192,85 | 193,27 | -0,82% | - |
| 21.01.2021 | 194,75 | 194,91 | 194,73 | 194,86 | 0,01% | - |
| 20.01.2021 | 193,04 | 195,85 | 192,74 | 194,84 | 1,73% | - |
| 19.01.2021 | 192,03 | 192,63 | 190,54 | 191,52 | 0,81% | - |
| 15.01.2021 | 190,07 | 191,19 | 188,82 | 189,99 | -1,91% | - |
| 14.01.2021 | 194,90 | 194,93 | 192,35 | 193,68 | -1,66% | - |
| 13.01.2021 | 196,85 | 198,64 | 195,99 | 196,95 | 0,07% | - |
| 12.01.2021 | 195,63 | 197,33 | 193,72 | 196,80 | -0,51% | - |
| 11.01.2021 | 198,22 | 199,14 | 197,39 | 197,81 | -1,52% | - |
| 08.01.2021 | 201,05 | 201,55 | 199,52 | 200,87 | -0,12% | - |
| 07.01.2021 | 201,28 | 202,93 | 200,91 | 201,12 | 0,57% | - |
| 06.01.2021 | 200,41 | 202,69 | 198,98 | 199,99 | -0,92% | - |
| 05.01.2021 | 201,83 | 202,38 | 200,05 | 201,84 | -0,55% | - |
| 04.01.2021 | 207,59 | 207,62 | 202,01 | 202,96 | -2,18% | - |
| 31.12.2020 | 206,49 | 207,74 | 205,36 | 207,48 | 0,76% | - |
| 30.12.2020 | 207,01 | 207,20 | 205,08 | 205,91 | 0,09% | - |
| 29.12.2020 | 207,57 | 207,84 | 205,02 | 205,74 | -1,10% | - |
| 28.12.2020 | 203,46 | 208,71 | 203,46 | 208,03 | 7,71% | - |
| 24.12.2020 | 200,75 | 201,80 | 193,13 | 193,13 | -3,63% | - |
| 23.12.2020 | 201,80 | 202,10 | 199,88 | 200,41 | -0,74% | - |
| 22.12.2020 | 201,66 | 202,76 | 201,09 | 201,91 | -0,28% | - |
| 21.12.2020 | 198,60 | 203,47 | 198,33 | 202,49 | -2,66% | - |
| 18.12.2020 | 202,02 | 208,02 | 201,51 | 208,02 | 2,98% | - |
| 17.12.2020 | 201,13 | 228,63 | 201,08 | 202,00 | 3,10% | - |
| 16.12.2020 | 197,86 | 198,07 | 195,20 | 195,93 | -6,43% | - |
| 15.12.2020 | 195,63 | 236,25 | 195,59 | 209,40 | 7,39% | - |
| 14.12.2020 | 197,51 | 197,55 | 194,77 | 194,99 | 0,93% | - |
| 11.12.2020 | 194,12 | 194,16 | 162,52 | 193,19 | 0,44% | - |
| 10.12.2020 | 192,91 | 193,66 | 191,43 | 192,33 | -0,12% | - |
| 09.12.2020 | 193,38 | 194,29 | 175,01 | 192,57 | -1,37% | - |
| 08.12.2020 | 194,77 | 195,24 | 189,49 | 195,24 | -2,12% | - |
| 07.12.2020 | 195,21 | 199,49 | 188,77 | 199,48 | 2,07% | - |
| 04.12.2020 | 194,91 | 196,22 | 194,76 | 195,44 | 0,93% | - |
| 03.12.2020 | 196,27 | 196,89 | 193,49 | 193,63 | -0,24% | - |
| 02.12.2020 | 198,76 | 198,76 | 188,62 | 194,10 | -3,04% | - |
| 01.12.2020 | 200,96 | 201,77 | 160,59 | 200,19 | 2,82% | - |
| 30.11.2020 | 197,85 | 229,15 | 194,70 | 194,70 | -1,75% | - |
| 27.11.2020 | 196,45 | 198,79 | 196,32 | 198,16 | 1,29% | - |
| 25.11.2020 | 195,01 | 196,20 | 194,29 | 195,64 | 0,45% | - |
| 24.11.2020 | 196,13 | 197,82 | 194,63 | 194,76 | -1,66% | - |
| 23.11.2020 | 201,59 | 201,95 | 197,83 | 198,04 | -3,13% | - |
| 20.11.2020 | 204,88 | 206,37 | 204,12 | 204,45 | -0,65% | - |
| 19.11.2020 | 204,22 | 206,85 | 203,80 | 205,77 | 0,85% | - |
| 18.11.2020 | 204,41 | 206,10 | 203,99 | 204,05 | -0,64% | - |
| 17.11.2020 | 203,30 | 206,30 | 203,29 | 205,36 | 0,22% | - |
| 16.11.2020 | 204,14 | 205,73 | 204,11 | 204,90 | 0,65% | - |
| 13.11.2020 | 201,87 | 204,04 | 198,80 | 203,58 | 2,26% | - |
| 12.11.2020 | 199,42 | 200,52 | 197,50 | 199,08 | -0,22% | - |
| 11.11.2020 | 197,68 | 200,46 | 195,87 | 199,52 | 2,50% | - |
| 10.11.2020 | 194,02 | 196,85 | 0,00 | 194,66 | -1,01% | - |
| 09.11.2020 | 0,00 | 203,91 | 0,00 | 196,65 | -0,31% | - |
| 06.11.2020 | 195,90 | 198,41 | 195,04 | 197,27 | 1,62% | - |
| 05.11.2020 | 200,61 | 200,61 | 192,30 | 194,12 | -1,40% | - |
| 04.11.2020 | 193,12 | 197,61 | 0,00 | 196,87 | 4,50% | - |
| 03.11.2020 | 185,63 | 189,09 | 185,63 | 188,40 | 3,81% | - |
| 02.11.2020 | 0,00 | 183,60 | 0,00 | 181,48 | 2,25% | - |
| 30.10.2020 | 179,35 | 179,66 | 175,50 | 177,48 | -1,30% | - |
| 29.10.2020 | 178,58 | 181,45 | 177,63 | 179,82 | 0,19% | - |
| 28.10.2020 | 182,63 | 182,88 | 178,82 | 179,49 | -3,04% | - |
| 27.10.2020 | 185,08 | 185,11 | 185,07 | 185,11 | -0,11% | - |
| 26.10.2020 | 186,89 | 186,91 | 184,04 | 185,30 | -2,05% | - |
| 23.10.2020 | 188,85 | 189,52 | 187,08 | 189,18 | 0,12% | - |
| 22.10.2020 | 189,24 | 189,91 | 187,93 | 188,95 | -0,15% | - |
| 21.10.2020 | 0,00 | 191,55 | 0,00 | 189,23 | -0,58% | - |
| 20.10.2020 | 189,37 | 192,49 | 189,05 | 190,34 | 0,91% | - |
| 19.10.2020 | 0,00 | 193,96 | 0,00 | 188,62 | -2,01% | - |
| 16.10.2020 | 193,00 | 194,97 | 191,98 | 192,48 | 0,26% | - |
| 15.10.2020 | 191,25 | 192,44 | 189,12 | 191,98 | 0,11% | - |
| 14.10.2020 | 194,18 | 195,09 | 191,01 | 191,76 | -0,97% | - |
| 13.10.2020 | 193,37 | 195,16 | 192,35 | 193,64 | 0,46% | - |
| 12.10.2020 | 192,75 | 192,75 | 192,75 | 192,75 | 3,01% | - |
| 09.10.2020 | 185,76 | 188,13 | 184,87 | 187,12 | 1,26% | - |
| 08.10.2020 | 184,86 | 185,34 | 183,30 | 184,80 | 0,93% | - |
| 07.10.2020 | 181,01 | 183,28 | 180,98 | 183,10 | 1,79% | - |
| 06.10.2020 | 181,93 | 183,04 | 179,52 | 179,88 | -0,96% | - |
| 05.10.2020 | 181,73 | 181,78 | 181,60 | 181,63 | -0,36% | - |