82,430$
1,79%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 81,54 | 82,43 | 81,01 | 82,40 | 1,75% | 1.951.502,00 |
| 18.04.2024 | 81,43 | 81,75 | 80,60 | 80,98 | 0,33% | 1.029.930,00 |
| 17.04.2024 | 81,97 | 81,97 | 80,37 | 80,71 | -1,72% | 1.560.416,00 |
| 16.04.2024 | 82,41 | 82,65 | 81,78 | 82,12 | 0,15% | 1.037.262,00 |
| 15.04.2024 | 83,28 | 83,49 | 81,87 | 82,00 | -0,18% | 1.135.212,00 |
| 12.04.2024 | 82,23 | 82,68 | 81,58 | 82,15 | -0,05% | 1.042.422,00 |
| 11.04.2024 | 84,02 | 84,02 | 82,13 | 82,19 | -2,07% | 1.184.596,00 |
| 10.04.2024 | 83,52 | 84,56 | 83,52 | 83,93 | 0,23% | 1.135.409,00 |
| 09.04.2024 | 86,88 | 87,35 | 83,16 | 83,74 | -3,57% | 1.558.725,00 |
| 08.04.2024 | 87,22 | 87,72 | 86,64 | 86,84 | -0,48% | 1.114.766,00 |
| 05.04.2024 | 87,09 | 87,63 | 86,93 | 87,26 | 0,75% | 1.163.666,00 |
| 04.04.2024 | 87,26 | 88,27 | 86,51 | 86,61 | -0,49% | 833.863,00 |
| 03.04.2024 | 87,42 | 87,60 | 86,79 | 87,04 | -0,25% | 1.165.831,00 |
| 02.04.2024 | 87,52 | 88,16 | 87,08 | 87,26 | -0,26% | 1.223.477,00 |
| 01.04.2024 | 88,30 | 88,37 | 87,35 | 87,49 | -1,07% | 1.133.483,00 |
| 28.03.2024 | 88,61 | 89,19 | 88,29 | 88,44 | 0,31% | 1.647.673,00 |
| 27.03.2024 | 86,79 | 88,21 | 86,79 | 88,17 | 1,88% | 1.042.053,00 |
| 26.03.2024 | 86,42 | 87,19 | 86,21 | 86,54 | -0,21% | 1.211.534,00 |
| 25.03.2024 | 86,36 | 86,96 | 86,09 | 86,72 | 0,57% | 920.050,00 |
| 22.03.2024 | 86,76 | 86,98 | 86,10 | 86,23 | 0,48% | 1.236.937,00 |
| 21.03.2024 | 86,15 | 86,70 | 85,37 | 85,82 | -0,63% | 893.372,00 |
| 20.03.2024 | 85,92 | 86,70 | 85,81 | 86,36 | 0,42% | 927.618,00 |
| 19.03.2024 | 85,68 | 86,31 | 85,29 | 86,00 | 1,19% | 1.128.713,00 |
| 18.03.2024 | 85,00 | 85,41 | 84,73 | 84,99 | -0,61% | 892.825,00 |
| 15.03.2024 | 84,42 | 85,57 | 84,15 | 85,51 | 0,33% | 2.525.530,00 |
| 14.03.2024 | 85,41 | 85,59 | 84,29 | 85,23 | -0,30% | 1.144.037,00 |
| 13.03.2024 | 85,88 | 86,00 | 85,09 | 85,49 | -0,16% | 1.148.441,00 |
| 12.03.2024 | 85,16 | 85,95 | 84,83 | 85,63 | 0,81% | 1.125.884,00 |
| 11.03.2024 | 84,18 | 85,57 | 84,18 | 84,94 | 0,64% | 794.528,00 |
| 08.03.2024 | 84,06 | 84,70 | 83,79 | 84,40 | 0,25% | 844.367,00 |
| 07.03.2024 | 84,50 | 85,06 | 84,16 | 84,19 | -0,65% | 757.220,00 |
| 06.03.2024 | 84,14 | 84,96 | 83,52 | 84,74 | 0,82% | 850.611,00 |
| 05.03.2024 | 83,48 | 84,50 | 83,48 | 84,05 | 0,53% | 1.057.748,00 |
| 04.03.2024 | 82,77 | 83,82 | 82,77 | 83,61 | 1,11% | 1.034.759,00 |
| 01.03.2024 | 83,75 | 83,75 | 82,69 | 82,69 | -1,09% | 906.727,00 |
| 29.02.2024 | 84,50 | 84,61 | 82,61 | 83,60 | -1,14% | 1.900.339,00 |
| 28.02.2024 | 85,00 | 85,32 | 84,51 | 84,56 | -0,38% | 867.948,00 |
| 27.02.2024 | 85,17 | 85,23 | 84,41 | 84,88 | -0,34% | 716.485,00 |
| 26.02.2024 | 85,70 | 86,17 | 84,94 | 85,17 | -0,16% | 1.216.584,00 |
| 23.02.2024 | 86,00 | 86,33 | 85,14 | 85,31 | -0,47% | 1.105.631,00 |
| 22.02.2024 | 83,76 | 85,95 | 83,56 | 85,71 | 2,67% | 1.642.972,00 |
| 21.02.2024 | 82,30 | 83,54 | 82,04 | 83,48 | 1,83% | 1.216.259,00 |
| 20.02.2024 | 82,33 | 83,04 | 81,97 | 81,98 | -0,76% | 883.945,00 |
| 16.02.2024 | 82,48 | 83,19 | 82,15 | 82,61 | 0,41% | 874.873,00 |
| 15.02.2024 | 81,97 | 82,92 | 81,88 | 82,27 | 0,43% | 897.332,00 |
| 14.02.2024 | 81,13 | 82,36 | 81,13 | 81,92 | 1,21% | 1.050.951,00 |
| 13.02.2024 | 81,55 | 81,66 | 80,25 | 80,94 | 0,28% | 1.193.349,00 |
| 12.02.2024 | 80,68 | 81,38 | 80,36 | 80,71 | 0,29% | 671.011,00 |
| 09.02.2024 | 79,43 | 80,52 | 79,30 | 80,48 | 0,75% | 914.750,00 |
| 08.02.2024 | 80,09 | 80,32 | 79,44 | 79,88 | -0,57% | 1.136.482,00 |
| 07.02.2024 | 80,80 | 80,85 | 80,18 | 80,34 | -0,19% | 933.027,00 |
| 06.02.2024 | 80,94 | 81,32 | 80,37 | 80,49 | -1,09% | 813.905,00 |
| 05.02.2024 | 80,99 | 81,71 | 80,56 | 81,38 | 0,63% | 700.299,00 |
| 02.02.2024 | 80,74 | 81,47 | 80,41 | 80,87 | 0,73% | 1.118.838,00 |
| 01.02.2024 | 81,20 | 81,30 | 79,79 | 80,28 | -1,95% | 1.594.699,00 |
| 31.01.2024 | 81,89 | 82,46 | 81,65 | 81,88 | 0,31% | 2.037.751,00 |
| 30.01.2024 | 81,42 | 82,13 | 81,26 | 81,63 | 0,54% | 925.508,00 |
| 29.01.2024 | 80,93 | 81,21 | 80,32 | 81,19 | -0,34% | 1.505.440,00 |
| 26.01.2024 | 83,13 | 83,36 | 81,37 | 81,47 | -2,16% | 1.776.586,00 |
| 25.01.2024 | 83,44 | 85,01 | 81,10 | 83,27 | 7,18% | 2.952.835,00 |
| 24.01.2024 | 77,93 | 78,27 | 77,49 | 77,69 | 1,19% | 1.897.197,00 |
| 23.01.2024 | 77,07 | 77,69 | 76,52 | 76,78 | -0,39% | 1.343.931,00 |
| 22.01.2024 | 75,26 | 77,21 | 75,15 | 77,08 | 2,34% | 1.803.986,00 |
| 19.01.2024 | 75,00 | 75,53 | 74,59 | 75,32 | 1,26% | 1.484.711,00 |
| 18.01.2024 | 73,37 | 74,44 | 73,03 | 74,38 | 0,88% | 605.294,00 |
| 17.01.2024 | 73,37 | 74,55 | 73,36 | 73,73 | 0,59% | 836.367,00 |
| 16.01.2024 | 73,12 | 73,51 | 72,72 | 73,30 | 0,67% | 951.279,00 |
| 12.01.2024 | 73,21 | 73,41 | 72,68 | 72,81 | -0,10% | 1.070.492,00 |
| 11.01.2024 | 72,02 | 72,99 | 71,94 | 72,88 | 1,22% | 844.089,00 |
| 10.01.2024 | 72,06 | 72,47 | 71,89 | 72,00 | -0,32% | 997.914,00 |
| 09.01.2024 | 72,51 | 72,64 | 71,38 | 72,23 | -0,52% | 1.206.908,00 |
| 08.01.2024 | 74,00 | 74,17 | 71,98 | 72,61 | -2,35% | 1.213.783,00 |
| 05.01.2024 | 73,68 | 74,50 | 73,27 | 74,36 | 1,63% | 1.229.683,00 |
| 04.01.2024 | 73,03 | 73,80 | 73,03 | 73,17 | 0,84% | 1.215.536,00 |
| 03.01.2024 | 72,29 | 73,33 | 72,29 | 72,56 | 0,57% | 1.100.709,00 |
| 02.01.2024 | 70,77 | 72,16 | 70,77 | 72,15 | 2,02% | 1.035.046,00 |
| 29.12.2023 | 70,54 | 70,86 | 70,11 | 70,72 | 0,43% | 786.046,00 |
| 28.12.2023 | 70,11 | 70,62 | 70,11 | 70,42 | 0,53% | 637.209,00 |
| 27.12.2023 | 69,85 | 70,25 | 69,72 | 70,05 | -0,07% | 679.132,00 |
| 26.12.2023 | 70,02 | 70,33 | 69,88 | 70,10 | -0,16% | 439.182,00 |
| 22.12.2023 | 69,99 | 70,39 | 69,88 | 70,21 | 0,65% | 957.056,00 |
| 21.12.2023 | 69,04 | 69,79 | 68,62 | 69,76 | 0,65% | 1.567.716,00 |
| 20.12.2023 | 69,93 | 70,26 | 69,29 | 69,31 | -1,20% | 1.795.112,00 |
| 19.12.2023 | 70,20 | 70,81 | 70,05 | 70,15 | -0,81% | 1.254.799,00 |
| 18.12.2023 | 70,62 | 71,15 | 69,92 | 70,72 | 0,71% | 1.303.345,00 |
| 15.12.2023 | 70,01 | 70,51 | 69,48 | 70,22 | -1,33% | 3.562.604,00 |
| 14.12.2023 | 72,90 | 72,90 | 70,10 | 71,17 | -2,23% | 2.134.631,00 |
| 13.12.2023 | 73,09 | 73,40 | 72,58 | 72,79 | -0,68% | 988.541,00 |
| 12.12.2023 | 72,89 | 73,77 | 72,67 | 73,29 | 0,87% | 1.048.297,00 |
| 11.12.2023 | 71,92 | 72,66 | 71,62 | 72,66 | 1,86% | 1.174.556,00 |
| 08.12.2023 | 70,90 | 71,43 | 70,62 | 71,33 | 0,61% | 875.796,00 |
| 07.12.2023 | 72,26 | 72,36 | 70,76 | 70,90 | -1,62% | 1.241.191,00 |
| 06.12.2023 | 73,17 | 73,79 | 71,88 | 72,07 | -1,56% | 1.274.536,00 |
| 05.12.2023 | 73,51 | 73,71 | 73,06 | 73,21 | -0,60% | 888.855,00 |
| 04.12.2023 | 73,09 | 74,16 | 73,06 | 73,65 | 0,53% | 1.536.811,00 |
| 01.12.2023 | 72,29 | 73,57 | 72,29 | 73,26 | 0,98% | 1.717.966,00 |
| 30.11.2023 | 70,62 | 72,75 | 70,62 | 72,55 | 2,81% | 5.803.936,00 |
| 29.11.2023 | 70,97 | 71,03 | 70,30 | 70,57 | -0,82% | 884.967,00 |
| 28.11.2023 | 71,78 | 72,10 | 71,14 | 71,15 | -0,91% | 873.941,00 |
| 27.11.2023 | 71,72 | 72,00 | 71,40 | 71,80 | -0,04% | 932.225,00 |