237,650$
1,66%
Echtzeit-Aktienkurs Verisk Analytics
Bid:
Ask:
Aktienkurse zur Verisk Analytics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 234,27 | 237,57 | 233,78 | 237,33 | 1,53% | 1.119.481,00 |
| 02.05.2024 | 234,00 | 235,24 | 229,90 | 233,76 | 0,41% | 1.253.770,00 |
| 01.05.2024 | 225,00 | 236,29 | 222,61 | 232,81 | 6,85% | 1.788.913,00 |
| 30.04.2024 | 221,25 | 222,47 | 217,34 | 217,89 | -1,78% | 1.208.772,00 |
| 29.04.2024 | 221,79 | 222,75 | 220,82 | 221,85 | 0,32% | 899.374,00 |
| 26.04.2024 | 220,66 | 223,61 | 220,66 | 221,14 | -0,74% | 815.689,00 |
| 25.04.2024 | 222,59 | 224,13 | 219,75 | 222,79 | 0,24% | 990.548,00 |
| 24.04.2024 | 220,75 | 222,58 | 219,66 | 222,25 | 0,00% | 938.745,00 |
| 23.04.2024 | 224,34 | 224,62 | 222,05 | 222,25 | -0,41% | 856.360,00 |
| 22.04.2024 | 224,53 | 224,97 | 222,68 | 223,17 | 0,29% | 726.016,00 |
| 19.04.2024 | 224,38 | 224,63 | 222,11 | 222,52 | -0,33% | 714.317,00 |
| 18.04.2024 | 223,18 | 225,07 | 222,55 | 223,25 | 0,45% | 541.689,00 |
| 17.04.2024 | 223,24 | 223,30 | 220,91 | 222,25 | 0,03% | 697.781,00 |
| 16.04.2024 | 223,71 | 224,47 | 220,55 | 222,19 | 0,00% | 1.160.764,00 |
| 15.04.2024 | 225,03 | 226,40 | 222,07 | 222,18 | -0,16% | 1.068.198,00 |
| 12.04.2024 | 222,93 | 223,85 | 221,05 | 222,53 | -0,37% | 1.039.679,00 |
| 11.04.2024 | 224,49 | 224,54 | 222,11 | 223,36 | -1,13% | 1.377.474,00 |
| 10.04.2024 | 227,85 | 229,77 | 225,50 | 225,92 | -1,50% | 577.249,00 |
| 09.04.2024 | 227,70 | 229,46 | 226,40 | 229,36 | 1,33% | 685.150,00 |
| 08.04.2024 | 227,27 | 228,15 | 225,01 | 226,35 | -0,57% | 891.508,00 |
| 05.04.2024 | 226,66 | 228,82 | 226,02 | 227,65 | 0,50% | 579.887,00 |
| 04.04.2024 | 232,64 | 233,01 | 226,46 | 226,52 | -1,96% | 879.896,00 |
| 03.04.2024 | 232,00 | 233,92 | 230,34 | 231,06 | -0,40% | 443.400,00 |
| 02.04.2024 | 232,40 | 232,77 | 231,07 | 231,99 | -0,34% | 841.974,00 |
| 01.04.2024 | 235,43 | 235,43 | 230,91 | 232,78 | -1,25% | 833.451,00 |
| 28.03.2024 | 233,93 | 236,26 | 232,66 | 235,73 | 0,74% | 1.218.624,00 |
| 27.03.2024 | 233,22 | 234,01 | 230,59 | 234,00 | 1,21% | 1.093.191,00 |
| 26.03.2024 | 231,57 | 232,42 | 231,06 | 231,21 | -0,34% | 1.171.331,00 |
| 25.03.2024 | 234,65 | 234,86 | 231,81 | 232,00 | -1,22% | 1.063.164,00 |
| 22.03.2024 | 236,75 | 237,35 | 233,68 | 234,86 | -0,40% | 1.020.465,00 |
| 21.03.2024 | 236,60 | 238,08 | 235,35 | 235,81 | -0,25% | 1.045.204,00 |
| 20.03.2024 | 237,36 | 238,25 | 235,50 | 236,40 | -0,44% | 715.814,00 |
| 19.03.2024 | 235,55 | 237,88 | 235,53 | 237,44 | 0,73% | 741.839,00 |
| 18.03.2024 | 235,61 | 238,11 | 235,32 | 235,73 | 0,52% | 1.008.430,00 |
| 15.03.2024 | 231,98 | 235,20 | 231,98 | 234,52 | 0,73% | 1.611.245,00 |
| 14.03.2024 | 237,66 | 238,76 | 232,19 | 232,83 | -1,46% | 790.745,00 |
| 13.03.2024 | 237,05 | 237,84 | 235,55 | 236,27 | -0,75% | 581.892,00 |
| 12.03.2024 | 236,12 | 238,71 | 236,12 | 238,05 | 0,22% | 478.422,00 |
| 11.03.2024 | 236,72 | 237,69 | 233,70 | 237,52 | 0,42% | 637.868,00 |
| 08.03.2024 | 236,71 | 237,94 | 235,60 | 236,53 | 0,17% | 765.964,00 |
| 07.03.2024 | 237,66 | 238,48 | 234,87 | 236,14 | 0,20% | 1.297.177,00 |
| 06.03.2024 | 237,54 | 238,13 | 235,17 | 235,68 | -0,87% | 814.511,00 |
| 05.03.2024 | 240,56 | 241,15 | 236,29 | 237,74 | -0,91% | 747.939,00 |
| 04.03.2024 | 242,05 | 243,49 | 239,17 | 239,93 | -0,71% | 705.033,00 |
| 01.03.2024 | 240,23 | 242,04 | 239,07 | 241,65 | -0,02% | 738.636,00 |
| 29.02.2024 | 242,73 | 242,84 | 239,98 | 241,69 | -0,11% | 684.778,00 |
| 28.02.2024 | 242,61 | 244,41 | 241,29 | 241,95 | -0,40% | 537.437,00 |
| 27.02.2024 | 242,29 | 242,95 | 241,33 | 242,91 | -0,08% | 430.127,00 |
| 26.02.2024 | 244,87 | 245,29 | 243,04 | 243,11 | -0,70% | 677.444,00 |
| 23.02.2024 | 240,74 | 245,48 | 240,74 | 244,83 | 2,01% | 688.103,00 |
| 22.02.2024 | 238,28 | 241,37 | 238,28 | 240,01 | 0,98% | 804.279,00 |
| 21.02.2024 | 244,50 | 244,74 | 234,90 | 237,67 | -4,42% | 1.698.901,00 |
| 20.02.2024 | 245,10 | 249,21 | 245,04 | 248,66 | 1,62% | 1.096.736,00 |
| 16.02.2024 | 247,38 | 247,38 | 244,16 | 244,70 | -0,79% | 1.399.207,00 |
| 15.02.2024 | 247,19 | 248,20 | 245,01 | 246,65 | 0,24% | 570.273,00 |
| 14.02.2024 | 244,54 | 246,32 | 243,44 | 246,06 | 0,46% | 846.996,00 |
| 13.02.2024 | 247,21 | 247,83 | 243,63 | 244,93 | -0,93% | 721.764,00 |
| 12.02.2024 | 249,25 | 250,41 | 246,91 | 247,24 | -1,34% | 477.396,00 |
| 09.02.2024 | 250,05 | 251,47 | 248,14 | 250,61 | 0,57% | 722.374,00 |
| 08.02.2024 | 250,01 | 251,83 | 248,37 | 249,18 | -0,59% | 542.288,00 |
| 07.02.2024 | 249,55 | 251,98 | 248,10 | 250,66 | 0,88% | 802.993,00 |
| 06.02.2024 | 247,50 | 248,75 | 246,77 | 248,47 | 0,76% | 516.879,00 |
| 05.02.2024 | 247,29 | 247,50 | 242,53 | 246,60 | -0,48% | 555.692,00 |
| 02.02.2024 | 246,57 | 248,65 | 244,75 | 247,78 | 0,47% | 549.539,00 |
| 01.02.2024 | 242,48 | 246,70 | 240,36 | 246,61 | 2,09% | 808.886,00 |
| 31.01.2024 | 247,05 | 247,71 | 241,14 | 241,57 | -1,84% | 914.619,00 |
| 30.01.2024 | 244,14 | 246,94 | 244,14 | 246,09 | 0,62% | 751.095,00 |
| 29.01.2024 | 243,22 | 244,94 | 242,83 | 244,57 | 0,17% | 616.602,00 |
| 26.01.2024 | 244,39 | 244,88 | 242,70 | 244,15 | 0,28% | 713.668,00 |
| 25.01.2024 | 244,58 | 245,31 | 241,16 | 243,48 | -0,50% | 392.360,00 |
| 24.01.2024 | 245,00 | 245,26 | 243,19 | 244,71 | 0,36% | 439.197,00 |
| 23.01.2024 | 243,01 | 243,91 | 241,85 | 243,84 | 0,16% | 670.422,00 |
| 22.01.2024 | 241,23 | 244,18 | 240,06 | 243,46 | 1,39% | 639.094,00 |
| 19.01.2024 | 237,83 | 241,03 | 237,40 | 240,12 | 1,08% | 803.330,00 |
| 18.01.2024 | 236,29 | 237,87 | 234,64 | 237,55 | 0,37% | 665.554,00 |
| 17.01.2024 | 236,05 | 237,89 | 232,72 | 236,67 | -0,15% | 500.177,00 |
| 16.01.2024 | 234,60 | 237,11 | 234,02 | 237,03 | 0,11% | 1.366.814,00 |
| 12.01.2024 | 235,64 | 236,88 | 233,65 | 236,77 | 1,09% | 619.063,00 |
| 11.01.2024 | 234,18 | 235,16 | 231,43 | 234,21 | 0,14% | 995.597,00 |
| 10.01.2024 | 235,30 | 236,17 | 232,85 | 233,89 | -0,36% | 590.681,00 |
| 09.01.2024 | 231,89 | 235,20 | 231,30 | 234,73 | 0,87% | 512.796,00 |
| 08.01.2024 | 232,95 | 234,22 | 229,53 | 232,71 | -0,42% | 1.138.908,00 |
| 05.01.2024 | 237,95 | 238,87 | 232,84 | 233,70 | -1,86% | 832.792,00 |
| 04.01.2024 | 237,52 | 239,13 | 237,27 | 238,13 | 0,61% | 495.902,00 |
| 03.01.2024 | 238,16 | 239,20 | 236,55 | 236,69 | -0,54% | 531.756,00 |
| 02.01.2024 | 237,82 | 239,27 | 236,68 | 237,97 | -0,37% | 525.418,00 |
| 29.12.2023 | 237,45 | 239,20 | 237,22 | 238,86 | 0,53% | 520.657,00 |
| 28.12.2023 | 238,28 | 238,69 | 236,71 | 237,61 | 0,16% | 373.672,00 |
| 27.12.2023 | 236,62 | 237,68 | 236,32 | 237,22 | 0,08% | 529.028,00 |
| 26.12.2023 | 235,94 | 238,11 | 235,03 | 237,03 | 0,35% | 508.716,00 |
| 22.12.2023 | 235,86 | 237,05 | 234,97 | 236,20 | 0,51% | 918.772,00 |
| 21.12.2023 | 233,21 | 235,41 | 232,83 | 235,01 | 0,62% | 639.907,00 |
| 20.12.2023 | 233,77 | 237,23 | 233,30 | 233,57 | -0,38% | 848.917,00 |
| 19.12.2023 | 237,38 | 238,10 | 234,12 | 234,46 | -1,22% | 1.105.643,00 |
| 18.12.2023 | 235,59 | 238,84 | 235,59 | 237,36 | 1,00% | 616.093,00 |
| 15.12.2023 | 235,51 | 237,28 | 233,06 | 235,00 | -0,18% | 2.637.972,00 |
| 14.12.2023 | 247,81 | 248,55 | 235,36 | 235,43 | -4,88% | 1.316.355,00 |
| 13.12.2023 | 244,15 | 248,08 | 243,08 | 247,50 | 1,73% | 820.288,00 |
| 12.12.2023 | 242,10 | 243,49 | 240,21 | 243,28 | 1,33% | 696.430,00 |
| 11.12.2023 | 234,95 | 240,80 | 232,92 | 240,08 | 3,07% | 810.324,00 |