Echtzeit-Aktienkurs THIRD POINT REINSURANCE Ltd
Bid:
Ask:
Aktienkurse zur THIRD POINT REINSURANCE Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,49 | 10,58 | 9,96 | 10,21 | -2,85% | 681.566,00 |
| 25.02.2021 | 10,58 | 10,86 | 10,47 | 10,51 | 0,10% | 159.411,00 |
| 24.02.2021 | 10,00 | 11,19 | 10,00 | 10,50 | 5,53% | 175.561,00 |
| 23.02.2021 | 10,18 | 10,39 | 9,93 | 9,95 | -3,21% | 117.753,00 |
| 22.02.2021 | 10,04 | 10,42 | 9,92 | 10,28 | 1,88% | 229.330,00 |
| 19.02.2021 | 9,82 | 10,11 | 9,69 | 10,09 | 3,59% | 101.240,00 |
| 18.02.2021 | 10,14 | 10,19 | 9,74 | 9,74 | -4,51% | 45.673,00 |
| 17.02.2021 | 9,91 | 10,20 | 9,91 | 10,20 | 1,90% | 176.020,00 |
| 16.02.2021 | 10,18 | 10,18 | 9,80 | 10,01 | -0,60% | 25.004,00 |
| 12.02.2021 | 10,13 | 10,25 | 10,01 | 10,07 | -1,37% | 35.959,00 |
| 11.02.2021 | 10,06 | 10,38 | 10,06 | 10,21 | 0,99% | 68.406,00 |
| 10.02.2021 | 9,96 | 10,12 | 9,92 | 10,11 | 1,40% | 34.509,00 |
| 09.02.2021 | 9,97 | 10,05 | 9,96 | 9,97 | 0,00% | 25.781,00 |
| 08.02.2021 | 9,82 | 10,09 | 9,82 | 9,97 | 1,01% | 52.888,00 |
| 05.02.2021 | 9,87 | 9,88 | 9,75 | 9,87 | 1,33% | 153.149,00 |
| 04.02.2021 | 9,56 | 9,75 | 9,56 | 9,74 | 1,67% | 67.952,00 |
| 03.02.2021 | 9,58 | 9,63 | 9,34 | 9,58 | -0,21% | 92.018,00 |
| 02.02.2021 | 9,75 | 9,79 | 9,55 | 9,60 | 0,10% | 65.273,00 |
| 01.02.2021 | 9,35 | 9,64 | 9,24 | 9,59 | 3,90% | 68.999,00 |
| 29.01.2021 | 9,34 | 9,35 | 9,21 | 9,23 | -1,18% | 98.499,00 |
| 28.01.2021 | 9,68 | 9,71 | 9,30 | 9,34 | -2,51% | 88.626,00 |
| 27.01.2021 | 9,76 | 9,76 | 9,56 | 9,58 | -2,74% | 111.638,00 |
| 26.01.2021 | 10,08 | 10,08 | 9,75 | 9,85 | -1,79% | 52.825,00 |
| 25.01.2021 | 9,77 | 10,04 | 9,66 | 10,03 | 1,62% | 68.540,00 |
| 22.01.2021 | 9,73 | 9,88 | 9,65 | 9,87 | 0,61% | 103.275,00 |
| 21.01.2021 | 9,99 | 9,99 | 9,73 | 9,81 | -1,80% | 72.105,00 |
| 20.01.2021 | 10,05 | 10,17 | 9,95 | 9,99 | -0,40% | 87.278,00 |
| 19.01.2021 | 10,08 | 10,16 | 9,99 | 10,03 | 0,40% | 86.320,00 |
| 15.01.2021 | 9,98 | 10,04 | 9,96 | 9,99 | -0,99% | 112.851,00 |
| 14.01.2021 | 10,06 | 10,15 | 9,96 | 10,09 | 1,10% | 109.235,00 |
| 13.01.2021 | 10,06 | 10,06 | 9,95 | 9,98 | -0,60% | 66.549,00 |
| 12.01.2021 | 9,94 | 10,17 | 9,94 | 10,04 | 0,50% | 50.799,00 |
| 11.01.2021 | 9,84 | 9,99 | 9,84 | 9,99 | 0,71% | 81.481,00 |
| 08.01.2021 | 10,01 | 10,01 | 9,75 | 9,92 | -0,80% | 76.090,00 |
| 07.01.2021 | 10,08 | 10,08 | 9,92 | 10,00 | -0,70% | 159.842,00 |
| 06.01.2021 | 9,72 | 10,20 | 9,72 | 10,07 | 5,67% | 267.567,00 |
| 05.01.2021 | 9,43 | 9,62 | 9,43 | 9,53 | 1,28% | 91.454,00 |
| 04.01.2021 | 9,61 | 9,64 | 9,37 | 9,41 | -1,16% | 132.073,00 |
| 31.12.2020 | 9,40 | 9,59 | 9,40 | 9,52 | 1,17% | 87.060,00 |
| 30.12.2020 | 9,26 | 9,49 | 9,26 | 9,41 | 2,17% | 65.804,00 |
| 29.12.2020 | 9,41 | 9,41 | 9,18 | 9,21 | -0,65% | 102.812,00 |
| 28.12.2020 | 9,37 | 9,50 | 9,27 | 9,27 | 0,11% | 160.432,00 |
| 24.12.2020 | 9,20 | 9,27 | 9,08 | 9,26 | 0,98% | 42.049,00 |
| 23.12.2020 | 9,00 | 9,23 | 9,00 | 9,17 | 2,23% | 61.808,00 |
| 22.12.2020 | 9,16 | 9,18 | 8,97 | 8,97 | -2,07% | 68.491,00 |
| 21.12.2020 | 9,31 | 9,33 | 9,08 | 9,16 | -1,72% | 123.734,00 |
| 18.12.2020 | 9,75 | 9,81 | 9,31 | 9,32 | -4,02% | 1.032.096,00 |
| 17.12.2020 | 9,67 | 9,75 | 9,59 | 9,71 | 1,04% | 129.719,00 |
| 16.12.2020 | 9,60 | 9,74 | 9,58 | 9,61 | 0,63% | 109.537,00 |
| 15.12.2020 | 9,56 | 9,60 | 9,52 | 9,55 | 0,63% | 95.163,00 |
| 14.12.2020 | 9,77 | 9,77 | 9,48 | 9,49 | -1,15% | 115.111,00 |
| 11.12.2020 | 9,54 | 9,75 | 9,51 | 9,60 | -0,31% | 95.266,00 |
| 10.12.2020 | 9,50 | 9,68 | 9,50 | 9,63 | 0,52% | 69.019,00 |
| 09.12.2020 | 9,69 | 9,90 | 9,50 | 9,58 | -0,73% | 110.910,00 |
| 08.12.2020 | 9,49 | 9,69 | 9,49 | 9,65 | 0,42% | 77.753,00 |
| 07.12.2020 | 9,81 | 9,83 | 9,58 | 9,61 | -2,04% | 63.624,00 |
| 04.12.2020 | 9,65 | 9,90 | 9,62 | 9,81 | 2,62% | 63.355,00 |
| 03.12.2020 | 9,81 | 9,81 | 9,55 | 9,56 | -2,45% | 72.083,00 |
| 02.12.2020 | 9,79 | 9,85 | 9,63 | 9,80 | 0,41% | 119.883,00 |
| 01.12.2020 | 9,70 | 9,83 | 9,53 | 9,76 | 2,31% | 129.496,00 |
| 30.11.2020 | 9,63 | 9,67 | 9,46 | 9,54 | -2,05% | 294.272,00 |
| 27.11.2020 | 9,66 | 9,80 | 9,62 | 9,74 | -0,31% | 63.964,00 |
| 25.11.2020 | 9,72 | 9,81 | 9,53 | 9,77 | 0,31% | 112.202,00 |
| 24.11.2020 | 9,56 | 9,85 | 9,53 | 9,74 | 3,73% | 137.903,00 |
| 23.11.2020 | 9,33 | 9,41 | 9,19 | 9,39 | 1,95% | 96.338,00 |
| 20.11.2020 | 9,18 | 9,30 | 9,10 | 9,21 | -1,07% | 171.247,00 |
| 19.11.2020 | 9,35 | 9,35 | 9,05 | 9,31 | -0,85% | 92.801,00 |
| 18.11.2020 | 9,55 | 9,63 | 9,38 | 9,39 | -1,37% | 172.659,00 |
| 17.11.2020 | 9,58 | 9,58 | 9,11 | 9,52 | -1,14% | 159.218,00 |
| 16.11.2020 | 8,98 | 9,65 | 8,90 | 9,63 | 10,18% | 202.923,00 |
| 13.11.2020 | 8,69 | 8,81 | 8,62 | 8,74 | 1,86% | 73.968,00 |
| 12.11.2020 | 8,51 | 8,74 | 8,43 | 8,58 | -0,58% | 144.178,00 |
| 11.11.2020 | 8,81 | 8,81 | 8,55 | 8,63 | -1,82% | 90.338,00 |
| 10.11.2020 | 8,85 | 8,90 | 8,61 | 8,79 | 0,92% | 189.392,00 |
| 09.11.2020 | 8,84 | 9,35 | 8,70 | 8,71 | 5,19% | 121.688,00 |
| 06.11.2020 | 8,46 | 8,46 | 7,54 | 8,28 | -1,19% | 124.256,00 |
| 05.11.2020 | 8,03 | 8,41 | 8,03 | 8,38 | 4,10% | 134.669,00 |
| 04.11.2020 | 7,99 | 8,17 | 7,96 | 8,05 | -1,95% | 243.748,00 |
| 03.11.2020 | 8,09 | 8,24 | 8,09 | 8,21 | 2,88% | 233.278,00 |
| 02.11.2020 | 7,92 | 8,09 | 7,86 | 7,98 | 2,57% | 283.877,00 |
| 30.10.2020 | 7,77 | 7,86 | 7,73 | 7,78 | -0,38% | 396.675,00 |
| 29.10.2020 | 7,78 | 7,86 | 7,65 | 7,81 | -0,51% | 241.883,00 |
| 28.10.2020 | 7,84 | 7,93 | 7,68 | 7,85 | -1,88% | 320.948,00 |
| 27.10.2020 | 8,00 | 8,04 | 7,95 | 8,00 | -0,50% | 248.201,00 |
| 26.10.2020 | 8,09 | 8,09 | 7,93 | 8,04 | -1,95% | 141.347,00 |
| 23.10.2020 | 8,11 | 8,29 | 8,11 | 8,20 | 1,61% | 189.274,00 |
| 22.10.2020 | 7,93 | 8,11 | 7,89 | 8,07 | 1,89% | 214.248,00 |
| 21.10.2020 | 7,90 | 7,98 | 7,88 | 7,92 | -0,25% | 139.771,00 |
| 20.10.2020 | 8,11 | 8,11 | 7,89 | 7,94 | -0,87% | 172.123,00 |
| 19.10.2020 | 8,01 | 8,14 | 7,98 | 8,01 | 0,12% | 251.800,00 |
| 16.10.2020 | 8,08 | 8,16 | 7,97 | 8,00 | -0,87% | 307.258,00 |
| 15.10.2020 | 7,74 | 8,08 | 7,65 | 8,07 | 2,80% | 276.637,00 |
| 14.10.2020 | 7,86 | 8,02 | 7,80 | 7,85 | -0,13% | 276.233,00 |
| 13.10.2020 | 7,73 | 7,88 | 7,73 | 7,86 | 0,38% | 346.595,00 |
| 12.10.2020 | 7,70 | 7,84 | 7,64 | 7,83 | 1,82% | 269.919,00 |
| 09.10.2020 | 7,80 | 7,89 | 7,57 | 7,69 | -0,65% | 335.232,00 |
| 08.10.2020 | 7,48 | 7,78 | 7,44 | 7,74 | 4,74% | 396.480,00 |
| 07.10.2020 | 7,36 | 7,49 | 7,22 | 7,39 | 1,09% | 473.294,00 |
| 06.10.2020 | 7,49 | 7,59 | 7,29 | 7,31 | -0,68% | 432.516,00 |
| 05.10.2020 | 7,24 | 7,39 | 7,24 | 7,36 | 2,79% | 277.882,00 |