229,620$
0,35%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 229,57 | 230,46 | 229,40 | 229,62 | 0,35% | 32.697,00 |
27.03.2024 | 226,13 | 229,22 | 225,98 | 228,83 | 1,55% | 967.586,00 |
26.03.2024 | 225,04 | 226,91 | 224,33 | 225,33 | -0,09% | 922.025,00 |
25.03.2024 | 225,00 | 226,39 | 224,30 | 225,53 | 0,48% | 748.176,00 |
22.03.2024 | 227,25 | 227,48 | 224,38 | 224,45 | -0,74% | 844.065,00 |
21.03.2024 | 224,56 | 226,80 | 224,08 | 226,13 | 0,51% | 1.727.474,00 |
20.03.2024 | 223,06 | 226,39 | 222,91 | 224,99 | 0,61% | 1.197.732,00 |
19.03.2024 | 222,79 | 224,17 | 221,73 | 223,63 | 0,77% | 1.260.329,00 |
18.03.2024 | 221,06 | 222,32 | 220,46 | 221,92 | 0,45% | 1.028.922,00 |
15.03.2024 | 219,47 | 222,17 | 219,47 | 220,93 | -0,22% | 2.157.568,00 |
14.03.2024 | 222,89 | 224,00 | 220,45 | 221,42 | -0,93% | 1.120.994,00 |
13.03.2024 | 220,96 | 223,60 | 220,68 | 223,49 | 1,37% | 1.047.437,00 |
12.03.2024 | 218,67 | 221,26 | 217,60 | 220,46 | 0,66% | 1.637.625,00 |
11.03.2024 | 217,04 | 219,54 | 216,98 | 219,02 | 0,26% | 1.041.988,00 |
08.03.2024 | 218,51 | 219,75 | 217,53 | 218,45 | -0,43% | 1.146.966,00 |
07.03.2024 | 220,41 | 221,69 | 218,39 | 219,40 | -0,55% | 1.110.142,00 |
06.03.2024 | 220,71 | 221,38 | 218,35 | 220,62 | 0,68% | 1.040.709,00 |
05.03.2024 | 219,00 | 219,90 | 218,48 | 219,13 | 0,03% | 830.777,00 |
04.03.2024 | 218,46 | 220,15 | 218,23 | 219,07 | 0,11% | 848.487,00 |
01.03.2024 | 220,76 | 221,09 | 218,39 | 218,82 | -0,97% | 1.110.929,00 |
29.02.2024 | 220,90 | 221,51 | 218,06 | 220,96 | 0,24% | 1.892.993,00 |
28.02.2024 | 221,96 | 222,00 | 220,09 | 220,42 | -0,66% | 874.538,00 |
27.02.2024 | 219,31 | 221,99 | 219,31 | 221,88 | 0,82% | 1.072.030,00 |
26.02.2024 | 221,05 | 222,18 | 219,09 | 220,08 | -0,40% | 969.757,00 |
23.02.2024 | 222,87 | 223,88 | 219,57 | 220,96 | -0,60% | 2.150.510,00 |
22.02.2024 | 220,00 | 223,38 | 218,78 | 222,30 | 1,28% | 1.854.771,00 |
21.02.2024 | 221,00 | 221,38 | 217,39 | 219,48 | -0,28% | 1.440.025,00 |
20.02.2024 | 216,67 | 220,37 | 216,33 | 220,10 | 1,18% | 2.183.092,00 |
16.02.2024 | 218,56 | 219,29 | 217,19 | 217,53 | -0,68% | 2.029.420,00 |
15.02.2024 | 216,62 | 219,62 | 216,35 | 219,02 | 1,11% | 1.292.978,00 |
14.02.2024 | 215,95 | 218,11 | 215,45 | 216,62 | 0,31% | 1.209.862,00 |
13.02.2024 | 215,99 | 216,56 | 211,86 | 215,95 | 0,59% | 2.416.758,00 |
12.02.2024 | 214,30 | 216,05 | 213,53 | 214,69 | 0,09% | 1.180.818,00 |
09.02.2024 | 212,39 | 214,99 | 212,04 | 214,50 | 0,32% | 1.465.734,00 |
08.02.2024 | 214,12 | 214,16 | 211,03 | 213,81 | -0,19% | 1.530.355,00 |
07.02.2024 | 213,87 | 215,10 | 213,07 | 214,22 | 0,57% | 1.755.182,00 |
06.02.2024 | 212,73 | 213,59 | 212,34 | 213,01 | -0,03% | 1.457.908,00 |
05.02.2024 | 214,00 | 214,48 | 211,81 | 213,08 | -0,81% | 1.020.035,00 |
02.02.2024 | 213,22 | 215,71 | 212,60 | 214,82 | 1,32% | 1.478.720,00 |
01.02.2024 | 210,13 | 212,67 | 209,03 | 212,02 | 0,31% | 1.883.595,00 |
31.01.2024 | 214,00 | 215,21 | 211,20 | 211,36 | -1,02% | 1.436.555,00 |
30.01.2024 | 211,49 | 213,65 | 210,82 | 213,54 | 1,15% | 1.039.300,00 |
29.01.2024 | 210,63 | 212,20 | 209,67 | 211,12 | -0,15% | 1.189.228,00 |
26.01.2024 | 211,65 | 212,24 | 210,98 | 211,43 | -0,04% | 1.337.760,00 |
25.01.2024 | 212,45 | 212,67 | 209,77 | 211,52 | 0,26% | 1.471.119,00 |
24.01.2024 | 212,66 | 213,26 | 210,63 | 210,98 | 0,00% | 1.646.046,00 |
23.01.2024 | 212,86 | 213,63 | 209,91 | 210,98 | -1,35% | 1.847.238,00 |
22.01.2024 | 212,74 | 215,21 | 212,24 | 213,86 | 1,03% | 2.097.983,00 |
19.01.2024 | 210,27 | 214,29 | 206,59 | 211,67 | 6,72% | 4.343.359,00 |
18.01.2024 | 195,57 | 198,85 | 195,57 | 198,35 | 0,43% | 1.589.823,00 |
17.01.2024 | 197,06 | 199,79 | 196,83 | 197,50 | 0,40% | 1.350.900,00 |
16.01.2024 | 195,59 | 196,84 | 194,54 | 196,71 | 0,59% | 1.483.915,00 |
12.01.2024 | 195,91 | 196,41 | 194,48 | 195,56 | 0,35% | 1.107.520,00 |
11.01.2024 | 193,93 | 195,16 | 191,88 | 194,87 | 0,92% | 1.378.503,00 |
10.01.2024 | 191,44 | 193,25 | 191,00 | 193,09 | 0,46% | 880.168,00 |
09.01.2024 | 192,18 | 192,71 | 189,87 | 192,20 | -0,06% | 1.084.913,00 |
08.01.2024 | 192,79 | 193,40 | 190,58 | 192,31 | -0,39% | 1.644.770,00 |
05.01.2024 | 191,69 | 194,11 | 191,69 | 193,07 | 0,28% | 1.580.735,00 |
04.01.2024 | 192,71 | 194,26 | 191,63 | 192,54 | 0,65% | 1.947.017,00 |
03.01.2024 | 191,75 | 194,02 | 191,29 | 191,30 | -0,06% | 1.725.807,00 |
02.01.2024 | 190,20 | 192,58 | 190,20 | 191,42 | 0,49% | 1.746.987,00 |
29.12.2023 | 189,34 | 190,82 | 188,81 | 190,49 | 0,61% | 1.048.455,00 |
28.12.2023 | 188,47 | 189,94 | 188,47 | 189,33 | 0,38% | 844.777,00 |
27.12.2023 | 186,12 | 188,73 | 186,12 | 188,62 | 0,82% | 1.020.700,00 |
26.12.2023 | 185,27 | 187,41 | 185,27 | 187,09 | 0,69% | 989.633,00 |
22.12.2023 | 186,08 | 187,00 | 184,96 | 185,80 | 0,12% | 1.100.012,00 |
21.12.2023 | 183,58 | 185,70 | 182,76 | 185,57 | 0,94% | 1.371.587,00 |
20.12.2023 | 186,26 | 186,55 | 183,65 | 183,84 | -1,26% | 1.360.231,00 |
19.12.2023 | 183,24 | 186,44 | 182,59 | 186,18 | 1,51% | 1.147.953,00 |
18.12.2023 | 183,62 | 184,12 | 182,70 | 183,41 | 0,33% | 1.498.147,00 |
15.12.2023 | 181,41 | 186,00 | 181,41 | 182,81 | 0,02% | 3.373.822,00 |
14.12.2023 | 185,57 | 185,97 | 181,03 | 182,77 | -1,32% | 2.156.921,00 |
13.12.2023 | 183,67 | 185,45 | 182,95 | 185,22 | 0,85% | 1.302.205,00 |
12.12.2023 | 182,56 | 184,59 | 181,79 | 183,66 | 0,72% | 935.122,00 |
11.12.2023 | 181,58 | 182,77 | 180,44 | 182,35 | 0,60% | 1.014.460,00 |
08.12.2023 | 181,99 | 182,51 | 180,65 | 181,26 | -0,36% | 853.475,00 |
07.12.2023 | 182,68 | 183,29 | 181,42 | 181,91 | -0,67% | 1.103.658,00 |
06.12.2023 | 184,73 | 185,55 | 182,55 | 183,13 | -0,29% | 1.172.693,00 |
05.12.2023 | 183,32 | 185,25 | 182,72 | 183,66 | 0,26% | 1.442.095,00 |
04.12.2023 | 182,05 | 184,34 | 181,32 | 183,19 | 0,66% | 2.170.885,00 |
01.12.2023 | 179,94 | 182,33 | 179,18 | 181,98 | 0,75% | 1.453.508,00 |
30.11.2023 | 177,80 | 181,18 | 177,61 | 180,62 | 1,79% | 2.975.906,00 |
29.11.2023 | 176,68 | 178,22 | 175,88 | 177,44 | 0,34% | 1.189.135,00 |
28.11.2023 | 178,39 | 178,74 | 176,45 | 176,84 | -0,99% | 901.664,00 |
27.11.2023 | 177,30 | 178,95 | 177,18 | 178,61 | 0,60% | 1.061.259,00 |
24.11.2023 | 176,71 | 178,60 | 176,57 | 177,54 | 0,83% | 416.678,00 |
22.11.2023 | 175,02 | 176,48 | 174,60 | 176,08 | 0,58% | 814.453,00 |
21.11.2023 | 172,38 | 175,91 | 172,38 | 175,06 | 1,72% | 1.050.859,00 |
20.11.2023 | 172,01 | 172,44 | 170,88 | 172,10 | 0,16% | 663.416,00 |
17.11.2023 | 171,53 | 172,97 | 170,62 | 171,82 | 0,08% | 862.290,00 |
16.11.2023 | 170,21 | 172,81 | 169,18 | 171,69 | 1,27% | 1.259.417,00 |
15.11.2023 | 170,00 | 170,32 | 167,08 | 169,54 | 0,50% | 1.415.926,00 |
14.11.2023 | 170,94 | 171,15 | 168,01 | 168,70 | -1,35% | 1.736.542,00 |
13.11.2023 | 169,82 | 171,22 | 169,22 | 171,00 | 0,61% | 1.035.056,00 |
10.11.2023 | 169,00 | 170,13 | 167,54 | 169,96 | 0,81% | 911.626,00 |
09.11.2023 | 169,51 | 169,96 | 168,17 | 168,59 | 0,02% | 933.423,00 |
08.11.2023 | 169,83 | 170,25 | 167,60 | 168,56 | -0,84% | 1.165.386,00 |
07.11.2023 | 168,93 | 170,21 | 168,69 | 169,99 | 0,26% | 965.656,00 |
06.11.2023 | 168,41 | 169,58 | 168,24 | 169,55 | 0,68% | 1.295.105,00 |
03.11.2023 | 170,75 | 170,75 | 166,51 | 168,41 | -0,32% | 1.682.392,00 |