Börse:
134,052$
0,38%
Echtzeit-Aktienkurs Travelers Companies (The)
Bid:
133,897$
Ask:
134,208$
Aktienkurse zur Travelers Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2020 | 132,58 | 134,28 | 132,42 | 134,04 | 0,37% | 942.399,00 |
| 01.12.2020 | 132,06 | 134,20 | 132,02 | 133,55 | 3,01% | - |
| 30.11.2020 | 133,16 | 134,00 | 129,57 | 129,65 | -3,56% | 2.684.264,00 |
| 27.11.2020 | 135,68 | 135,68 | 133,55 | 134,44 | -1,16% | 537.957,00 |
| 25.11.2020 | 135,56 | 136,50 | 134,03 | 136,02 | -0,27% | 986.670,00 |
| 24.11.2020 | 136,80 | 136,94 | 134,76 | 136,39 | 1,31% | 2.098.955,00 |
| 23.11.2020 | 135,56 | 135,56 | 133,63 | 134,63 | 0,06% | 917.997,00 |
| 20.11.2020 | 132,95 | 134,80 | 132,68 | 134,55 | 0,51% | 1.322.395,00 |
| 19.11.2020 | 133,12 | 134,18 | 131,46 | 133,87 | -0,37% | 1.118.795,00 |
| 18.11.2020 | 135,44 | 137,28 | 134,26 | 134,37 | -0,50% | 1.333.166,00 |
| 17.11.2020 | 136,08 | 136,18 | 134,08 | 135,04 | -0,92% | 1.217.997,00 |
| 16.11.2020 | 137,80 | 138,98 | 134,98 | 136,29 | 1,23% | 1.163.462,00 |
| 13.11.2020 | 133,77 | 135,09 | 132,63 | 134,63 | 1,68% | 1.135.028,00 |
| 12.11.2020 | 133,98 | 133,98 | 131,19 | 132,40 | -1,90% | 1.290.254,00 |
| 11.11.2020 | 136,09 | 136,61 | 133,86 | 134,96 | -1,03% | 966.305,00 |
| 10.11.2020 | 135,28 | 136,82 | 134,10 | 136,36 | 1,55% | 1.591.089,00 |
| 09.11.2020 | 138,45 | 138,47 | 134,13 | 134,28 | 5,73% | 2.734.294,00 |
| 06.11.2020 | 127,84 | 129,08 | 126,57 | 127,00 | -0,40% | 1.044.186,00 |
| 05.11.2020 | 124,03 | 128,55 | 123,64 | 127,51 | 3,33% | 1.363.004,00 |
| 04.11.2020 | 122,70 | 127,11 | 122,51 | 123,40 | -2,33% | 2.424.056,00 |
| 03.11.2020 | 125,50 | 127,51 | 125,11 | 126,34 | 1,95% | 1.546.196,00 |
| 02.11.2020 | 123,07 | 124,31 | 120,42 | 123,92 | 2,66% | 1.765.749,00 |
| 30.10.2020 | 121,67 | 122,79 | 118,85 | 120,71 | -1,43% | 2.630.284,00 |
| 29.10.2020 | 121,04 | 123,74 | 118,92 | 122,46 | 0,79% | 2.595.814,00 |
| 28.10.2020 | 117,18 | 122,32 | 116,71 | 121,50 | 2,02% | 2.899.762,00 |
| 27.10.2020 | 121,02 | 122,45 | 119,03 | 119,09 | -2,02% | 1.159.015,00 |
| 26.10.2020 | 123,85 | 124,02 | 120,51 | 121,54 | -3,52% | 1.331.803,00 |
| 23.10.2020 | 127,43 | 127,55 | 123,82 | 125,97 | -0,13% | 1.375.888,00 |
| 22.10.2020 | 123,32 | 126,86 | 122,88 | 126,14 | 0,91% | 2.266.987,00 |
| 21.10.2020 | 118,50 | 125,18 | 118,12 | 125,00 | 5,83% | 2.965.247,00 |
| 20.10.2020 | 115,58 | 118,45 | 114,20 | 118,11 | 5,61% | 2.300.827,00 |
| 19.10.2020 | 113,51 | 114,37 | 111,69 | 111,84 | -1,31% | 1.191.535,00 |
| 16.10.2020 | 112,79 | 114,26 | 111,69 | 113,32 | 0,60% | 1.641.111,00 |
| 15.10.2020 | 110,58 | 113,06 | 109,62 | 112,64 | 0,54% | 1.238.862,00 |
| 14.10.2020 | 112,76 | 114,46 | 112,00 | 112,03 | -0,76% | 1.070.115,00 |
| 13.10.2020 | 115,51 | 116,17 | 112,32 | 112,89 | -3,13% | 1.230.222,00 |
| 12.10.2020 | 114,35 | 116,92 | 114,06 | 116,54 | 0,61% | 1.370.834,00 |
| 09.10.2020 | 116,44 | 116,98 | 115,23 | 115,83 | 0,18% | 903.823,00 |
| 08.10.2020 | 114,85 | 116,95 | 114,35 | 115,62 | 1,60% | 734.362,00 |
| 07.10.2020 | 112,08 | 114,34 | 112,08 | 113,80 | 2,04% | 1.387.999,00 |
| 06.10.2020 | 112,55 | 113,31 | 110,79 | 111,53 | -0,34% | 1.491.809,00 |
| 05.10.2020 | 110,55 | 112,03 | 109,55 | 111,91 | 3,07% | 1.296.338,00 |
| 02.10.2020 | 106,69 | 109,49 | 106,46 | 108,58 | 0,71% | 1.220.255,00 |
| 01.10.2020 | 108,18 | 109,00 | 106,26 | 107,81 | -0,35% | 1.323.588,00 |
| 30.09.2020 | 107,81 | 109,13 | 107,22 | 108,19 | 0,70% | 1.595.813,00 |
| 29.09.2020 | 109,97 | 110,25 | 106,55 | 107,44 | -2,52% | 1.306.457,00 |
| 28.09.2020 | 109,73 | 111,90 | 109,30 | 110,22 | 1,95% | 1.555.854,00 |
| 25.09.2020 | 106,56 | 108,32 | 105,96 | 108,11 | 0,27% | 1.714.060,00 |
| 24.09.2020 | 107,96 | 109,43 | 105,67 | 107,82 | 0,31% | 1.746.258,00 |
| 23.09.2020 | 109,23 | 110,38 | 107,45 | 107,49 | -1,61% | 2.883.502,00 |
| 22.09.2020 | 109,11 | 111,45 | 108,26 | 109,25 | -0,18% | 1.385.066,00 |
| 21.09.2020 | 109,24 | 110,38 | 107,20 | 109,45 | -1,94% | 1.884.072,00 |
| 18.09.2020 | 112,00 | 113,19 | 111,34 | 111,61 | -0,88% | 2.294.668,00 |
| 17.09.2020 | 112,41 | 113,42 | 111,06 | 112,60 | -0,50% | 1.196.917,00 |
| 16.09.2020 | 112,35 | 114,95 | 112,11 | 113,17 | 0,91% | 1.048.858,00 |
| 15.09.2020 | 114,47 | 114,68 | 112,06 | 112,15 | -2,02% | 1.041.991,00 |
| 14.09.2020 | 114,17 | 115,23 | 113,76 | 114,46 | 0,93% | 977.298,00 |
| 11.09.2020 | 112,52 | 114,07 | 111,65 | 113,40 | 1,43% | 1.035.673,00 |
| 10.09.2020 | 113,73 | 114,95 | 111,77 | 111,80 | -1,61% | 940.633,00 |
| 09.09.2020 | 114,21 | 115,40 | 112,93 | 113,63 | -0,10% | 951.289,00 |
| 08.09.2020 | 116,31 | 116,44 | 112,66 | 113,74 | -2,43% | 1.664.712,00 |
| 04.09.2020 | 117,20 | 119,00 | 114,88 | 116,57 | 1,06% | 1.460.665,00 |
| 03.09.2020 | 118,31 | 120,88 | 114,44 | 115,35 | -1,81% | 1.289.905,00 |
| 02.09.2020 | 114,53 | 117,72 | 114,02 | 117,48 | 2,43% | 1.356.104,00 |
| 01.09.2020 | 115,16 | 115,34 | 113,58 | 114,69 | -1,16% | 967.289,00 |
| 31.08.2020 | 116,68 | 116,97 | 114,85 | 116,04 | 0,13% | 2.290.045,00 |
| 28.08.2020 | 118,10 | 118,10 | 114,73 | 115,89 | -1,10% | 1.718.936,00 |
| 27.08.2020 | 113,69 | 118,82 | 113,67 | 117,18 | 3,21% | 1.541.735,00 |
| 26.08.2020 | 114,73 | 114,73 | 113,42 | 113,54 | -1,80% | 1.199.263,00 |
| 25.08.2020 | 116,27 | 116,43 | 114,75 | 115,62 | 0,63% | 1.352.923,00 |
| 24.08.2020 | 112,17 | 114,96 | 111,52 | 114,90 | 2,75% | 1.361.234,00 |
| 21.08.2020 | 112,04 | 112,92 | 111,51 | 111,83 | -0,62% | 1.019.817,00 |
| 20.08.2020 | 112,00 | 113,44 | 111,87 | 112,53 | -0,59% | 882.453,00 |
| 19.08.2020 | 115,26 | 116,03 | 112,78 | 113,20 | -1,51% | 1.178.147,00 |
| 18.08.2020 | 116,22 | 116,25 | 114,75 | 114,93 | -0,85% | 768.377,00 |
| 17.08.2020 | 118,09 | 118,09 | 114,92 | 115,91 | -2,27% | 902.706,00 |
| 14.08.2020 | 118,52 | 119,93 | 118,01 | 118,60 | -0,56% | 618.673,00 |
| 13.08.2020 | 118,28 | 119,51 | 117,54 | 119,27 | 0,34% | 896.458,00 |
| 12.08.2020 | 121,56 | 121,56 | 118,27 | 118,86 | -0,88% | 1.137.702,00 |
| 11.08.2020 | 121,40 | 123,30 | 119,62 | 119,92 | 0,67% | 1.593.244,00 |
| 10.08.2020 | 118,00 | 119,38 | 116,97 | 119,12 | 1,50% | 1.050.789,00 |
| 07.08.2020 | 113,10 | 117,59 | 113,02 | 117,36 | 3,18% | 2.048.576,00 |
| 06.08.2020 | 114,36 | 115,50 | 113,34 | 113,74 | -1,16% | 1.623.438,00 |
| 05.08.2020 | 114,36 | 115,78 | 114,17 | 115,08 | 1,75% | 951.695,00 |
| 04.08.2020 | 113,46 | 114,07 | 112,30 | 113,10 | -1,14% | 1.432.615,00 |
| 03.08.2020 | 114,36 | 115,54 | 112,73 | 114,40 | -0,02% | 1.246.405,00 |
| 31.07.2020 | 115,23 | 115,78 | 112,58 | 114,42 | -1,30% | 1.373.527,00 |
| 30.07.2020 | 114,50 | 116,70 | 113,27 | 115,93 | -0,79% | 1.127.549,00 |
| 29.07.2020 | 114,89 | 117,25 | 114,31 | 116,85 | 1,58% | 1.023.658,00 |
| 28.07.2020 | 116,39 | 117,23 | 114,90 | 115,03 | -1,37% | 1.342.796,00 |
| 27.07.2020 | 117,59 | 117,84 | 115,84 | 116,63 | -1,39% | 1.231.943,00 |
| 24.07.2020 | 119,41 | 120,47 | 117,55 | 118,28 | -0,28% | 1.501.917,00 |
| 23.07.2020 | 121,68 | 122,30 | 117,50 | 118,61 | -2,97% | 2.040.594,00 |
| 22.07.2020 | 119,41 | 122,56 | 119,03 | 122,24 | 1,51% | 1.316.242,00 |
| 21.07.2020 | 119,45 | 121,70 | 119,23 | 120,42 | 1,39% | 1.322.253,00 |
| 20.07.2020 | 118,89 | 120,40 | 118,18 | 118,77 | -0,33% | 1.156.478,00 |
| 17.07.2020 | 120,83 | 120,83 | 118,59 | 119,16 | -1,11% | 1.298.683,00 |
| 16.07.2020 | 119,03 | 122,69 | 118,81 | 120,50 | 1,14% | 1.366.746,00 |
| 15.07.2020 | 121,38 | 121,56 | 118,00 | 119,14 | 0,50% | 1.486.272,00 |
| 14.07.2020 | 114,27 | 118,97 | 113,37 | 118,55 | 3,77% | 2.287.602,00 |