Echtzeit-Aktienkurs Global Indemnity Limited
Bid:
Ask:
Aktienkurse zur Global Indemnity Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2021 | 25,80 | 26,15 | 25,80 | 26,15 | 0,50% | 1.366,00 |
| 09.12.2021 | 26,00 | 26,02 | 25,91 | 26,02 | 0,08% | 7.496,00 |
| 08.12.2021 | 26,00 | 26,00 | 25,77 | 26,00 | 0,00% | 10.609,00 |
| 07.12.2021 | 25,96 | 26,00 | 25,87 | 26,00 | 0,46% | 31.314,00 |
| 06.12.2021 | 25,95 | 25,95 | 25,57 | 25,88 | -0,08% | 11.039,00 |
| 03.12.2021 | 25,80 | 25,95 | 25,49 | 25,90 | 0,23% | 3.960,00 |
| 02.12.2021 | 25,92 | 26,00 | 25,09 | 25,84 | 0,27% | 9.946,00 |
| 01.12.2021 | 26,14 | 26,24 | 25,77 | 25,77 | -0,88% | 9.793,00 |
| 30.11.2021 | 26,16 | 26,24 | 26,00 | 26,00 | -0,57% | 2.318,00 |
| 29.11.2021 | 26,25 | 26,25 | 26,02 | 26,15 | -0,38% | 1.788,00 |
| 26.11.2021 | 26,18 | 26,25 | 26,00 | 26,25 | 0,50% | 2.281,00 |
| 23.11.2021 | 26,06 | 26,12 | 25,95 | 26,12 | -0,50% | 10.388,00 |
| 22.11.2021 | 26,40 | 26,45 | 26,21 | 26,25 | 0,00% | 11.378,00 |
| 19.11.2021 | 26,22 | 26,25 | 26,22 | 26,25 | 0,15% | 8.845,00 |
| 18.11.2021 | 26,20 | 26,22 | 25,56 | 26,21 | 0,04% | 3.808,00 |
| 17.11.2021 | 26,24 | 26,34 | 26,20 | 26,20 | 0,00% | 6.564,00 |
| 16.11.2021 | 26,20 | 26,27 | 25,91 | 26,20 | -0,19% | 9.976,00 |
| 15.11.2021 | 26,55 | 26,90 | 25,80 | 26,25 | 0,00% | 43.111,00 |
| 12.11.2021 | 26,27 | 27,40 | 25,96 | 26,25 | 0,00% | 49.555,00 |
| 11.11.2021 | 26,20 | 26,47 | 26,20 | 26,25 | 0,19% | 73.158,00 |
| 10.11.2021 | 26,50 | 26,50 | 26,20 | 26,20 | -2,24% | 3.959,00 |
| 08.11.2021 | 26,58 | 26,97 | 26,20 | 26,80 | 2,29% | 10.884,00 |
| 05.11.2021 | 26,87 | 26,87 | 26,20 | 26,20 | -2,38% | 7.672,00 |
| 04.11.2021 | 26,22 | 27,07 | 26,22 | 26,84 | 1,28% | 2.805,00 |
| 03.11.2021 | 26,46 | 26,50 | 26,46 | 26,50 | 0,49% | 427,00 |
| 02.11.2021 | 25,45 | 26,79 | 25,29 | 26,37 | 1,03% | 29.192,00 |
| 01.11.2021 | 25,44 | 26,45 | 24,82 | 26,10 | 3,37% | 24.526,00 |
| 29.10.2021 | 25,44 | 25,47 | 25,08 | 25,25 | 0,08% | 4.504,00 |
| 28.10.2021 | 25,13 | 25,47 | 25,13 | 25,23 | 0,12% | 2.538,00 |
| 27.10.2021 | 25,43 | 25,44 | 25,20 | 25,20 | -0,88% | 3.457,00 |
| 26.10.2021 | 25,71 | 26,00 | 25,26 | 25,42 | -0,53% | 5.536,00 |
| 25.10.2021 | 25,76 | 25,98 | 25,26 | 25,56 | 0,24% | 9.373,00 |
| 22.10.2021 | 25,76 | 25,76 | 25,45 | 25,50 | -0,47% | 8.075,00 |
| 21.10.2021 | 25,75 | 25,80 | 25,61 | 25,62 | -0,50% | 3.094,00 |
| 20.10.2021 | 25,75 | 25,88 | 25,75 | 25,75 | 0,82% | 2.721,00 |
| 19.10.2021 | 25,85 | 26,02 | 25,54 | 25,54 | -1,05% | 8.517,00 |
| 18.10.2021 | 26,32 | 26,32 | 25,75 | 25,81 | -0,04% | 2.309,00 |
| 15.10.2021 | 26,11 | 26,50 | 25,82 | 25,82 | -0,69% | 8.498,00 |
| 14.10.2021 | 26,03 | 26,03 | 25,63 | 26,00 | -0,04% | 12.955,00 |
| 13.10.2021 | 26,10 | 26,28 | 25,87 | 26,01 | 0,08% | 4.891,00 |
| 12.10.2021 | 26,18 | 26,34 | 25,74 | 25,99 | -0,80% | 32.763,00 |
| 11.10.2021 | 26,04 | 26,92 | 25,98 | 26,20 | 0,54% | 8.388,00 |
| 08.10.2021 | 26,23 | 26,26 | 26,00 | 26,06 | -1,66% | 3.061,00 |
| 07.10.2021 | 26,79 | 26,79 | 25,75 | 26,50 | -0,38% | 12.967,00 |
| 06.10.2021 | 26,63 | 26,63 | 26,55 | 26,60 | 0,08% | 2.832,00 |
| 04.10.2021 | 26,60 | 26,74 | 26,26 | 26,58 | -1,90% | 4.054,00 |
| 01.10.2021 | 27,16 | 27,16 | 26,91 | 27,10 | -0,57% | 1.171,00 |
| 30.09.2021 | 27,25 | 27,80 | 27,25 | 27,25 | 2,21% | 2.484,00 |
| 28.09.2021 | 26,76 | 27,03 | 26,30 | 26,66 | 0,19% | 4.696,00 |
| 27.09.2021 | 26,61 | 26,61 | 26,61 | 26,61 | -3,89% | 235,00 |
| 24.09.2021 | 27,10 | 27,99 | 26,80 | 27,69 | 2,36% | 2.172,00 |
| 23.09.2021 | 27,16 | 27,20 | 27,05 | 27,05 | 0,19% | 869,00 |
| 22.09.2021 | 27,16 | 27,68 | 27,00 | 27,00 | -1,93% | 13.426,00 |
| 21.09.2021 | 26,82 | 27,90 | 26,82 | 27,53 | 2,65% | 15.603,00 |
| 20.09.2021 | 26,95 | 27,45 | 26,75 | 26,82 | -2,48% | 13.226,00 |
| 17.09.2021 | 26,87 | 27,67 | 26,60 | 27,50 | 2,84% | 21.413,00 |
| 16.09.2021 | 26,65 | 26,80 | 26,60 | 26,74 | 0,15% | 3.421,00 |
| 15.09.2021 | 26,80 | 26,98 | 26,70 | 26,70 | -0,19% | 612,00 |
| 14.09.2021 | 26,89 | 27,39 | 26,67 | 26,75 | 0,56% | 7.417,00 |
| 13.09.2021 | 26,71 | 26,95 | 26,60 | 26,60 | 0,00% | 19.904,00 |
| 10.09.2021 | 26,85 | 26,85 | 26,50 | 26,60 | 0,15% | 13.942,00 |
| 09.09.2021 | 26,51 | 26,65 | 26,51 | 26,56 | 0,38% | 4.482,00 |
| 08.09.2021 | 26,50 | 26,60 | 26,25 | 26,46 | -0,53% | 15.158,00 |
| 07.09.2021 | 26,31 | 26,77 | 26,25 | 26,60 | -0,60% | 23.359,00 |
| 03.09.2021 | 26,46 | 26,84 | 26,46 | 26,76 | 3,00% | 7.248,00 |
| 02.09.2021 | 26,50 | 26,65 | 25,98 | 25,98 | -1,25% | 5.868,00 |
| 01.09.2021 | 26,45 | 26,55 | 26,31 | 26,31 | -0,72% | 3.689,00 |
| 31.08.2021 | 26,49 | 26,76 | 26,49 | 26,50 | 1,88% | 3.783,00 |
| 30.08.2021 | 26,39 | 26,39 | 25,39 | 26,01 | -2,58% | 8.079,00 |
| 27.08.2021 | 26,73 | 26,75 | 26,18 | 26,70 | -0,22% | 5.672,00 |
| 26.08.2021 | 26,75 | 26,76 | 26,75 | 26,76 | 1,94% | 432,00 |
| 25.08.2021 | 26,10 | 26,30 | 26,10 | 26,25 | 1,43% | 2.836,00 |
| 24.08.2021 | 26,24 | 26,30 | 25,66 | 25,88 | -0,65% | 5.191,00 |
| 23.08.2021 | 25,69 | 26,59 | 25,39 | 26,05 | 0,19% | 4.463,00 |
| 19.08.2021 | 26,00 | 26,00 | 26,00 | 26,00 | -1,89% | 244,00 |
| 18.08.2021 | 26,51 | 26,51 | 26,50 | 26,50 | -0,26% | 342,00 |
| 17.08.2021 | 26,44 | 26,57 | 26,44 | 26,57 | -0,49% | 609,00 |
| 16.08.2021 | 27,00 | 27,00 | 26,21 | 26,70 | -2,09% | 6.901,00 |
| 13.08.2021 | 27,59 | 27,59 | 27,00 | 27,27 | 2,33% | 2.536,00 |
| 12.08.2021 | 26,36 | 27,53 | 26,36 | 26,65 | -1,86% | 19.308,00 |
| 11.08.2021 | 27,00 | 27,64 | 26,71 | 27,16 | 3,21% | 1.187,00 |
| 10.08.2021 | 26,42 | 26,92 | 26,20 | 26,31 | -0,34% | 8.011,00 |
| 09.08.2021 | 26,51 | 27,23 | 26,40 | 26,40 | 0,34% | 3.297,00 |
| 06.08.2021 | 26,28 | 26,56 | 26,28 | 26,31 | 0,11% | 3.364,00 |
| 05.08.2021 | 26,17 | 26,50 | 26,17 | 26,28 | -0,45% | 1.047,00 |
| 04.08.2021 | 26,19 | 26,50 | 26,19 | 26,40 | 0,80% | 5.299,00 |
| 03.08.2021 | 25,90 | 26,19 | 25,80 | 26,19 | 1,91% | 78.533,00 |
| 02.08.2021 | 26,38 | 26,39 | 25,62 | 25,70 | -0,04% | 7.408,00 |
| 30.07.2021 | 26,24 | 26,24 | 25,71 | 25,71 | -2,58% | 9.045,00 |
| 29.07.2021 | 26,25 | 26,39 | 26,08 | 26,39 | 1,15% | 26.053,00 |
| 28.07.2021 | 26,70 | 26,70 | 25,88 | 26,09 | -0,50% | 1.806,00 |
| 27.07.2021 | 26,25 | 26,25 | 26,22 | 26,22 | 0,15% | 559,00 |
| 26.07.2021 | 26,79 | 26,79 | 26,18 | 26,18 | -1,21% | 614,00 |
| 23.07.2021 | 26,73 | 26,74 | 26,00 | 26,50 | -0,93% | 6.348,00 |
| 22.07.2021 | 27,20 | 27,20 | 26,56 | 26,75 | -2,73% | 2.693,00 |
| 21.07.2021 | 27,77 | 27,77 | 27,00 | 27,50 | -0,90% | 2.120,00 |
| 20.07.2021 | 27,91 | 27,91 | 27,75 | 27,75 | 1,83% | 1.330,00 |
| 19.07.2021 | 27,25 | 27,25 | 27,25 | 27,25 | -0,80% | 162,00 |
| 16.07.2021 | 27,60 | 27,60 | 27,35 | 27,47 | 0,59% | 1.474,00 |
| 15.07.2021 | 27,20 | 27,50 | 27,20 | 27,31 | 1,19% | 2.744,00 |