144,040$
-1,74%
Echtzeit-Aktienkurs RLI Corp
Bid:
Ask:
Aktienkurse zur RLI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 145,79 | 145,90 | 143,91 | 144,15 | -1,66% | 144.447,00 |
| 25.04.2024 | 147,55 | 147,55 | 145,15 | 146,59 | -0,76% | 144.505,00 |
| 24.04.2024 | 145,51 | 147,97 | 145,11 | 147,71 | 1,34% | 219.425,00 |
| 23.04.2024 | 143,58 | 148,39 | 142,42 | 145,76 | 3,20% | 314.006,00 |
| 22.04.2024 | 141,48 | 142,33 | 139,75 | 141,24 | 0,73% | 202.690,00 |
| 19.04.2024 | 138,08 | 140,24 | 137,05 | 140,21 | 2,28% | 204.937,00 |
| 18.04.2024 | 136,53 | 137,65 | 136,10 | 137,09 | 1,02% | 122.930,00 |
| 17.04.2024 | 137,58 | 137,58 | 135,06 | 135,70 | -1,57% | 171.478,00 |
| 16.04.2024 | 136,67 | 138,81 | 136,17 | 137,87 | 1,18% | 173.643,00 |
| 15.04.2024 | 138,49 | 138,49 | 136,26 | 136,26 | -0,69% | 101.016,00 |
| 12.04.2024 | 137,96 | 138,57 | 136,63 | 137,21 | -0,78% | 135.312,00 |
| 11.04.2024 | 141,29 | 141,35 | 138,18 | 138,29 | -2,31% | 142.571,00 |
| 10.04.2024 | 141,13 | 141,95 | 140,47 | 141,56 | 0,01% | 100.509,00 |
| 09.04.2024 | 144,04 | 144,04 | 140,93 | 141,54 | -1,35% | 101.439,00 |
| 08.04.2024 | 144,18 | 144,86 | 143,46 | 143,48 | -0,73% | 148.889,00 |
| 05.04.2024 | 145,67 | 146,45 | 144,51 | 144,54 | -0,88% | 192.516,00 |
| 04.04.2024 | 147,52 | 147,87 | 145,31 | 145,82 | -0,63% | 126.062,00 |
| 03.04.2024 | 147,10 | 148,06 | 145,91 | 146,75 | -0,16% | 140.290,00 |
| 02.04.2024 | 147,80 | 147,80 | 145,96 | 146,99 | -0,34% | 201.348,00 |
| 01.04.2024 | 148,08 | 148,50 | 146,48 | 147,49 | -0,66% | 120.561,00 |
| 28.03.2024 | 149,06 | 149,20 | 148,18 | 148,47 | -0,01% | 98.912,00 |
| 27.03.2024 | 145,97 | 148,52 | 145,97 | 148,48 | 1,94% | 105.152,00 |
| 26.03.2024 | 145,53 | 147,08 | 145,47 | 145,66 | 0,03% | 117.718,00 |
| 25.03.2024 | 146,79 | 147,10 | 145,52 | 145,61 | -0,55% | 80.796,00 |
| 22.03.2024 | 147,25 | 147,25 | 145,29 | 146,42 | -0,27% | 106.414,00 |
| 21.03.2024 | 145,42 | 147,23 | 144,81 | 146,81 | 1,00% | 169.885,00 |
| 20.03.2024 | 145,29 | 146,56 | 144,43 | 145,36 | -0,27% | 186.916,00 |
| 19.03.2024 | 145,71 | 146,33 | 144,76 | 145,75 | 0,40% | 125.026,00 |
| 18.03.2024 | 146,74 | 147,63 | 145,06 | 145,17 | -1,20% | 112.868,00 |
| 15.03.2024 | 144,86 | 147,32 | 144,86 | 146,93 | 0,58% | 441.365,00 |
| 14.03.2024 | 147,08 | 147,65 | 145,61 | 146,08 | -1,10% | 112.581,00 |
| 13.03.2024 | 148,21 | 148,48 | 147,14 | 147,71 | -0,32% | 106.686,00 |
| 12.03.2024 | 147,04 | 148,23 | 146,62 | 148,18 | 0,35% | 101.321,00 |
| 11.03.2024 | 146,20 | 147,70 | 146,06 | 147,66 | 0,83% | 110.086,00 |
| 08.03.2024 | 146,10 | 146,59 | 145,02 | 146,45 | 0,05% | 160.819,00 |
| 07.03.2024 | 148,70 | 149,20 | 146,29 | 146,38 | -1,45% | 139.674,00 |
| 06.03.2024 | 147,31 | 148,65 | 146,81 | 148,54 | 0,75% | 138.390,00 |
| 05.03.2024 | 146,53 | 148,39 | 146,53 | 147,43 | 0,30% | 124.449,00 |
| 04.03.2024 | 146,51 | 148,30 | 146,51 | 146,99 | 0,53% | 93.712,00 |
| 01.03.2024 | 146,00 | 146,77 | 145,07 | 146,22 | -0,16% | 137.223,00 |
| 29.02.2024 | 148,48 | 148,48 | 145,76 | 146,45 | -1,23% | 193.978,00 |
| 28.02.2024 | 147,80 | 148,84 | 147,57 | 148,28 | 0,19% | 174.720,00 |
| 27.02.2024 | 146,98 | 148,42 | 145,83 | 148,00 | 0,54% | 191.574,00 |
| 26.02.2024 | 146,52 | 147,33 | 146,27 | 147,21 | 0,40% | 185.463,00 |
| 23.02.2024 | 145,92 | 147,77 | 145,72 | 146,62 | 0,75% | 222.221,00 |
| 22.02.2024 | 142,55 | 145,66 | 142,02 | 145,53 | 2,15% | 158.810,00 |
| 21.02.2024 | 141,82 | 142,87 | 141,19 | 142,46 | 0,54% | 142.353,00 |
| 20.02.2024 | 141,49 | 143,09 | 141,18 | 141,70 | 0,11% | 212.724,00 |
| 16.02.2024 | 143,97 | 143,97 | 141,45 | 141,55 | -0,90% | 561.795,00 |
| 15.02.2024 | 141,86 | 143,89 | 141,86 | 142,84 | 0,64% | 207.607,00 |
| 14.02.2024 | 140,64 | 142,12 | 140,48 | 141,93 | 1,47% | 140.474,00 |
| 13.02.2024 | 141,81 | 142,01 | 139,02 | 139,88 | -1,07% | 249.152,00 |
| 12.02.2024 | 141,22 | 142,17 | 140,87 | 141,39 | 0,30% | 235.617,00 |
| 09.02.2024 | 137,00 | 141,04 | 137,00 | 140,97 | 2,75% | 143.031,00 |
| 08.02.2024 | 137,08 | 137,60 | 136,44 | 137,20 | -0,13% | 170.162,00 |
| 07.02.2024 | 137,65 | 139,08 | 136,67 | 137,38 | -0,04% | 231.047,00 |
| 06.02.2024 | 137,88 | 138,57 | 136,47 | 137,43 | 0,12% | 240.949,00 |
| 05.02.2024 | 136,90 | 137,61 | 135,95 | 137,27 | -0,34% | 135.644,00 |
| 02.02.2024 | 136,11 | 138,34 | 135,68 | 137,74 | 1,32% | 206.451,00 |
| 01.02.2024 | 136,00 | 137,20 | 134,08 | 135,94 | -0,32% | 269.517,00 |
| 31.01.2024 | 139,20 | 139,85 | 136,31 | 136,37 | -1,82% | 299.033,00 |
| 30.01.2024 | 138,32 | 139,51 | 137,43 | 138,90 | 0,18% | 215.523,00 |
| 29.01.2024 | 137,73 | 138,68 | 137,08 | 138,65 | 0,32% | 138.848,00 |
| 26.01.2024 | 139,21 | 140,22 | 136,88 | 138,21 | -0,75% | 254.659,00 |
| 25.01.2024 | 145,53 | 146,00 | 136,40 | 139,26 | -4,30% | 364.923,00 |
| 24.01.2024 | 146,46 | 147,46 | 145,41 | 145,51 | -0,35% | 246.193,00 |
| 23.01.2024 | 146,38 | 146,94 | 144,91 | 146,02 | 0,08% | 129.407,00 |
| 22.01.2024 | 144,44 | 145,97 | 143,82 | 145,91 | 1,19% | 162.284,00 |
| 19.01.2024 | 142,42 | 144,22 | 141,84 | 144,20 | 2,12% | 223.957,00 |
| 18.01.2024 | 139,41 | 141,37 | 139,05 | 141,20 | 0,61% | 273.287,00 |
| 17.01.2024 | 139,42 | 141,88 | 139,42 | 140,35 | 0,50% | 131.095,00 |
| 16.01.2024 | 139,34 | 140,40 | 138,64 | 139,65 | 0,19% | 146.665,00 |
| 12.01.2024 | 138,56 | 139,68 | 138,32 | 139,38 | 1,11% | 101.006,00 |
| 11.01.2024 | 135,78 | 138,16 | 135,03 | 137,85 | 1,43% | 113.274,00 |
| 10.01.2024 | 134,32 | 136,08 | 134,15 | 135,91 | 0,93% | 100.410,00 |
| 09.01.2024 | 134,48 | 134,69 | 132,30 | 134,66 | 0,13% | 88.833,00 |
| 08.01.2024 | 136,22 | 136,86 | 133,69 | 134,48 | -1,23% | 157.995,00 |
| 05.01.2024 | 136,15 | 136,84 | 135,76 | 136,15 | 0,35% | 166.954,00 |
| 04.01.2024 | 136,02 | 136,91 | 135,00 | 135,68 | 0,46% | 248.784,00 |
| 03.01.2024 | 136,19 | 137,27 | 134,75 | 135,06 | -0,07% | 191.575,00 |
| 02.01.2024 | 133,51 | 135,19 | 133,51 | 135,15 | 1,52% | 172.399,00 |
| 29.12.2023 | 132,69 | 133,80 | 132,16 | 133,12 | 0,38% | 136.665,00 |
| 28.12.2023 | 132,51 | 133,19 | 132,01 | 132,61 | 0,05% | 121.536,00 |
| 27.12.2023 | 132,64 | 133,38 | 132,49 | 132,55 | -0,49% | 137.618,00 |
| 26.12.2023 | 133,04 | 133,54 | 132,26 | 133,20 | 0,35% | 104.758,00 |
| 22.12.2023 | 131,79 | 132,94 | 130,88 | 132,74 | 1,27% | 192.779,00 |
| 21.12.2023 | 130,38 | 131,29 | 129,20 | 131,07 | 0,40% | 230.611,00 |
| 20.12.2023 | 128,64 | 131,94 | 128,16 | 130,55 | 0,81% | 284.574,00 |
| 19.12.2023 | 129,27 | 129,92 | 128,91 | 129,50 | 0,08% | 178.989,00 |
| 18.12.2023 | 127,50 | 129,49 | 126,71 | 129,40 | 2,27% | 190.672,00 |
| 15.12.2023 | 127,61 | 128,45 | 125,77 | 126,53 | -1,55% | 751.904,00 |
| 14.12.2023 | 133,19 | 133,19 | 127,46 | 128,52 | -3,65% | 231.311,00 |
| 13.12.2023 | 134,20 | 134,50 | 132,63 | 133,39 | -0,94% | 256.836,00 |
| 12.12.2023 | 134,86 | 135,49 | 134,19 | 134,66 | -0,21% | 142.884,00 |
| 11.12.2023 | 134,10 | 135,00 | 133,13 | 134,95 | 0,35% | 112.010,00 |
| 08.12.2023 | 133,47 | 134,95 | 133,14 | 134,48 | 0,95% | 97.877,00 |
| 07.12.2023 | 134,58 | 135,44 | 132,77 | 133,21 | -0,97% | 117.375,00 |
| 06.12.2023 | 136,87 | 138,15 | 133,99 | 134,52 | -1,57% | 109.709,00 |
| 05.12.2023 | 137,45 | 137,79 | 136,44 | 136,67 | -0,40% | 117.083,00 |
| 04.12.2023 | 135,31 | 137,79 | 135,31 | 137,22 | 1,98% | 132.356,00 |