390,070$
1,33%
Echtzeit-Aktienkurs Erie Indemnity Co.
Bid:
Ask:
Aktienkurse zur Erie Indemnity Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 386,06 | 390,40 | 383,07 | 390,01 | 1,32% | 45.299,00 |
02.05.2024 | 385,46 | 386,82 | 380,33 | 384,94 | 0,73% | 51.107,00 |
01.05.2024 | 380,89 | 388,43 | 380,57 | 382,16 | -0,09% | 65.127,00 |
30.04.2024 | 378,33 | 382,94 | 378,19 | 382,52 | 1,05% | 86.763,00 |
29.04.2024 | 381,71 | 381,71 | 376,80 | 378,56 | -0,83% | 65.818,00 |
26.04.2024 | 385,61 | 386,67 | 371,31 | 381,74 | 0,39% | 59.004,00 |
25.04.2024 | 379,50 | 382,75 | 377,42 | 380,26 | -0,63% | 53.557,00 |
24.04.2024 | 382,70 | 385,35 | 379,87 | 382,66 | -0,83% | 61.374,00 |
23.04.2024 | 383,98 | 389,80 | 382,01 | 385,87 | 0,97% | 42.892,00 |
22.04.2024 | 384,97 | 387,55 | 378,79 | 382,15 | 0,15% | 43.615,00 |
19.04.2024 | 381,28 | 385,57 | 380,16 | 381,56 | 0,27% | 49.823,00 |
18.04.2024 | 380,35 | 383,87 | 376,79 | 380,54 | 0,47% | 26.240,00 |
17.04.2024 | 382,75 | 382,75 | 375,66 | 378,77 | -0,80% | 46.363,00 |
16.04.2024 | 378,13 | 383,28 | 377,06 | 381,83 | 0,92% | 45.830,00 |
15.04.2024 | 384,96 | 385,70 | 378,35 | 378,35 | -0,74% | 32.258,00 |
12.04.2024 | 381,97 | 386,53 | 379,14 | 381,15 | -0,71% | 40.265,00 |
11.04.2024 | 393,22 | 394,00 | 383,76 | 383,86 | -2,44% | 40.722,00 |
10.04.2024 | 391,25 | 397,88 | 391,25 | 393,47 | 0,29% | 35.489,00 |
09.04.2024 | 400,66 | 400,66 | 391,24 | 392,32 | -1,70% | 27.271,00 |
08.04.2024 | 401,19 | 403,27 | 396,58 | 399,08 | -0,37% | 40.053,00 |
05.04.2024 | 398,38 | 402,44 | 394,30 | 400,58 | 0,97% | 74.420,00 |
04.04.2024 | 401,72 | 402,80 | 395,61 | 396,74 | -0,58% | 63.894,00 |
03.04.2024 | 398,94 | 403,07 | 397,20 | 399,07 | -0,42% | 43.723,00 |
02.04.2024 | 401,49 | 402,21 | 393,74 | 400,77 | -0,28% | 69.867,00 |
01.04.2024 | 403,71 | 405,37 | 398,32 | 401,89 | 0,08% | 91.550,00 |
28.03.2024 | 410,04 | 410,78 | 401,28 | 401,57 | -1,62% | 61.281,00 |
27.03.2024 | 408,97 | 410,00 | 401,77 | 408,19 | 0,55% | 183.593,00 |
26.03.2024 | 402,20 | 408,37 | 401,29 | 405,96 | 0,31% | 111.671,00 |
25.03.2024 | 402,77 | 406,16 | 400,70 | 404,71 | 1,12% | 58.393,00 |
22.03.2024 | 408,32 | 409,23 | 394,79 | 400,21 | -1,84% | 90.524,00 |
21.03.2024 | 406,32 | 410,30 | 400,74 | 407,72 | 0,35% | 62.921,00 |
20.03.2024 | 414,35 | 416,82 | 401,92 | 406,29 | -1,39% | 90.338,00 |
19.03.2024 | 412,84 | 414,48 | 408,65 | 412,00 | 0,31% | 100.255,00 |
18.03.2024 | 415,45 | 419,78 | 409,48 | 410,71 | -1,46% | 68.273,00 |
15.03.2024 | 406,78 | 419,09 | 406,78 | 416,79 | 1,81% | 310.977,00 |
14.03.2024 | 409,83 | 411,10 | 406,10 | 409,39 | 0,37% | 59.829,00 |
13.03.2024 | 411,41 | 414,55 | 405,60 | 407,88 | 0,05% | 79.105,00 |
12.03.2024 | 401,08 | 409,22 | 398,06 | 407,66 | 1,22% | 58.707,00 |
11.03.2024 | 415,87 | 415,87 | 402,35 | 402,73 | -3,16% | 109.055,00 |
08.03.2024 | 415,57 | 418,67 | 413,58 | 415,87 | -0,35% | 70.271,00 |
07.03.2024 | 413,14 | 420,34 | 411,33 | 417,35 | 1,31% | 89.693,00 |
06.03.2024 | 408,56 | 416,55 | 405,90 | 411,96 | 0,85% | 48.897,00 |
05.03.2024 | 411,77 | 411,77 | 405,90 | 408,48 | -0,89% | 66.425,00 |
04.03.2024 | 403,64 | 417,44 | 402,14 | 412,16 | 1,95% | 82.510,00 |
01.03.2024 | 407,86 | 412,76 | 400,23 | 404,29 | -0,55% | 122.602,00 |
29.02.2024 | 414,91 | 414,91 | 401,98 | 406,54 | -1,56% | 141.761,00 |
28.02.2024 | 391,68 | 413,00 | 391,68 | 413,00 | 5,98% | 153.236,00 |
27.02.2024 | 351,66 | 390,57 | 351,66 | 389,71 | 9,97% | 180.008,00 |
26.02.2024 | 348,29 | 354,42 | 347,80 | 354,38 | 1,39% | 84.134,00 |
23.02.2024 | 352,12 | 352,29 | 347,76 | 349,51 | -0,67% | 102.722,00 |
22.02.2024 | 353,27 | 353,27 | 346,38 | 351,86 | 0,29% | 92.426,00 |
21.02.2024 | 353,89 | 355,03 | 349,85 | 350,86 | -1,31% | 105.161,00 |
20.02.2024 | 360,26 | 362,88 | 354,13 | 355,50 | -1,20% | 84.984,00 |
16.02.2024 | 355,87 | 362,92 | 353,78 | 359,81 | 1,22% | 117.020,00 |
15.02.2024 | 353,20 | 357,76 | 352,63 | 355,48 | 0,98% | 85.643,00 |
14.02.2024 | 350,01 | 354,24 | 350,01 | 352,05 | 0,73% | 92.411,00 |
13.02.2024 | 354,80 | 356,47 | 349,20 | 349,49 | -1,70% | 68.368,00 |
12.02.2024 | 354,00 | 357,45 | 352,69 | 355,52 | 0,23% | 63.470,00 |
09.02.2024 | 350,20 | 355,05 | 349,40 | 354,71 | 1,29% | 75.409,00 |
08.02.2024 | 350,00 | 350,40 | 348,10 | 350,18 | 0,05% | 92.476,00 |
07.02.2024 | 348,08 | 350,63 | 346,07 | 350,00 | 0,82% | 83.938,00 |
06.02.2024 | 344,99 | 348,34 | 343,75 | 347,16 | 1,00% | 79.505,00 |
05.02.2024 | 346,36 | 346,57 | 343,16 | 343,71 | -1,06% | 48.217,00 |
02.02.2024 | 347,52 | 348,83 | 339,78 | 347,39 | 0,16% | 81.850,00 |
01.02.2024 | 343,63 | 346,91 | 337,58 | 346,84 | 0,29% | 103.574,00 |
31.01.2024 | 345,39 | 350,05 | 338,39 | 345,83 | 0,28% | 1.052.347,00 |
30.01.2024 | 342,67 | 346,53 | 339,33 | 344,85 | 0,43% | 91.741,00 |
29.01.2024 | 345,00 | 347,93 | 342,23 | 343,37 | -0,54% | 119.516,00 |
26.01.2024 | 339,36 | 346,14 | 338,29 | 345,23 | 2,28% | 104.373,00 |
25.01.2024 | 338,71 | 340,29 | 333,80 | 337,54 | -0,28% | 147.490,00 |
24.01.2024 | 339,05 | 341,94 | 336,29 | 338,49 | 0,01% | 87.520,00 |
23.01.2024 | 342,85 | 344,39 | 335,80 | 338,47 | -1,08% | 100.051,00 |
22.01.2024 | 342,07 | 345,25 | 340,30 | 342,15 | 0,62% | 65.962,00 |
19.01.2024 | 344,77 | 345,85 | 336,41 | 340,04 | -0,78% | 117.321,00 |
18.01.2024 | 340,09 | 343,82 | 337,04 | 342,70 | 1,27% | 79.702,00 |
17.01.2024 | 335,31 | 341,76 | 335,31 | 338,40 | 0,28% | 53.949,00 |
16.01.2024 | 340,90 | 344,23 | 337,31 | 337,45 | -1,17% | 107.684,00 |
12.01.2024 | 335,98 | 342,54 | 333,28 | 341,44 | 2,04% | 85.930,00 |
11.01.2024 | 328,20 | 334,62 | 325,45 | 334,62 | 1,93% | 59.908,00 |
10.01.2024 | 328,25 | 328,60 | 325,50 | 328,30 | 0,19% | 86.076,00 |
09.01.2024 | 328,00 | 328,02 | 321,05 | 327,68 | -0,44% | 82.638,00 |
08.01.2024 | 330,87 | 330,87 | 324,96 | 329,14 | -0,20% | 72.694,00 |
05.01.2024 | 333,04 | 334,50 | 329,79 | 329,81 | -1,12% | 74.566,00 |
04.01.2024 | 332,65 | 338,00 | 332,65 | 333,56 | 0,28% | 76.014,00 |
03.01.2024 | 334,77 | 337,37 | 331,95 | 332,62 | -0,75% | 74.451,00 |
02.01.2024 | 332,48 | 335,42 | 331,56 | 335,14 | 0,07% | 48.811,00 |
29.12.2023 | 334,19 | 336,05 | 331,79 | 334,92 | 0,25% | 63.849,00 |
28.12.2023 | 331,83 | 335,49 | 331,83 | 334,08 | 0,66% | 83.099,00 |
27.12.2023 | 329,82 | 332,79 | 329,82 | 331,89 | 0,29% | 54.343,00 |
26.12.2023 | 332,80 | 333,25 | 326,52 | 330,92 | -0,56% | 56.293,00 |
22.12.2023 | 330,92 | 333,75 | 329,61 | 332,80 | 0,89% | 79.920,00 |
21.12.2023 | 326,95 | 329,95 | 325,31 | 329,88 | 0,95% | 44.271,00 |
20.12.2023 | 329,55 | 330,00 | 325,83 | 326,79 | -0,46% | 53.777,00 |
19.12.2023 | 329,29 | 333,73 | 327,58 | 328,31 | -0,38% | 51.335,00 |
18.12.2023 | 324,23 | 330,75 | 323,73 | 329,56 | 1,64% | 67.525,00 |
15.12.2023 | 322,00 | 326,97 | 321,42 | 324,23 | 0,87% | 381.674,00 |
14.12.2023 | 323,16 | 324,64 | 309,20 | 321,44 | -0,45% | 168.787,00 |
13.12.2023 | 326,77 | 327,40 | 320,34 | 322,88 | -1,15% | 175.474,00 |
12.12.2023 | 317,95 | 326,91 | 315,19 | 326,65 | 2,34% | 146.529,00 |
11.12.2023 | 307,67 | 319,93 | 307,67 | 319,17 | 4,39% | 97.533,00 |