Echtzeit-Aktienkurs Baldwin & Lyons
Bid:
Ask:
Aktienkurse zur Baldwin & Lyons Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2018 | 23,65 | 23,90 | 23,15 | 23,35 | 0,21% | 9.034,00 |
| 27.07.2018 | 23,55 | 23,55 | 23,25 | 23,30 | -1,69% | 12.874,00 |
| 26.07.2018 | 23,35 | 23,85 | 23,30 | 23,70 | 1,72% | 8.213,00 |
| 25.07.2018 | 23,85 | 23,90 | 23,25 | 23,30 | 0,00% | 53,00 |
| 24.07.2018 | 23,85 | 23,90 | 23,25 | 23,30 | -0,85% | 12.133,00 |
| 23.07.2018 | 23,65 | 23,65 | 23,46 | 23,50 | 0,00% | 10.004,00 |
| 20.07.2018 | 23,55 | 23,60 | 23,40 | 23,50 | -0,21% | 16.104,00 |
| 19.07.2018 | 23,70 | 23,70 | 23,40 | 23,55 | 0,64% | 14.499,00 |
| 18.07.2018 | 23,90 | 23,90 | 23,40 | 23,40 | -1,89% | 17.343,00 |
| 17.07.2018 | 24,20 | 24,30 | 23,85 | 23,85 | -1,85% | 17.124,00 |
| 16.07.2018 | 24,55 | 24,55 | 24,20 | 24,30 | -1,22% | 13.877,00 |
| 13.07.2018 | 24,40 | 24,60 | 24,40 | 24,60 | 0,41% | 8.690,00 |
| 12.07.2018 | 24,50 | 24,55 | 24,35 | 24,50 | 0,62% | 8.277,00 |
| 11.07.2018 | 24,45 | 24,60 | 24,30 | 24,35 | -0,41% | 10.498,00 |
| 10.07.2018 | 24,75 | 24,80 | 24,45 | 24,45 | -1,01% | 9.822,00 |
| 09.07.2018 | 24,85 | 24,95 | 24,60 | 24,70 | -0,80% | 17.096,00 |
| 06.07.2018 | 24,90 | 25,10 | 24,85 | 24,90 | -0,20% | 11.723,00 |
| 05.07.2018 | 24,75 | 25,05 | 24,40 | 24,95 | 1,01% | 12.876,00 |
| 03.07.2018 | 24,50 | 24,80 | 24,50 | 24,70 | 0,41% | 7.215,00 |
| 02.07.2018 | 24,40 | 24,75 | 24,40 | 24,60 | 0,82% | 16.014,00 |
| 29.06.2018 | 24,80 | 24,90 | 24,30 | 24,40 | -1,61% | 20.440,00 |
| 28.06.2018 | 24,45 | 25,00 | 24,30 | 24,80 | -0,80% | 21.859,00 |
| 26.06.2018 | 24,95 | 25,20 | 24,75 | 25,00 | 0,00% | 37.738,00 |
| 25.06.2018 | 24,95 | 25,20 | 24,75 | 25,00 | -0,40% | 37.738,00 |
| 22.06.2018 | 24,40 | 25,70 | 24,25 | 25,10 | 2,87% | 121.390,00 |
| 21.06.2018 | 24,30 | 24,90 | 24,05 | 24,40 | -0,20% | 40.449,00 |
| 20.06.2018 | 24,35 | 24,75 | 24,35 | 24,45 | 0,41% | 22.159,00 |
| 19.06.2018 | 24,25 | 24,60 | 24,25 | 24,35 | -0,20% | 31.264,00 |
| 18.06.2018 | 24,40 | 24,50 | 24,20 | 24,40 | 0,00% | 34.288,00 |
| 15.06.2018 | 24,25 | 24,50 | 23,95 | 24,40 | 0,00% | 39.064,00 |
| 14.06.2018 | 24,10 | 24,45 | 23,95 | 24,40 | 1,24% | 44.156,00 |
| 13.06.2018 | 23,85 | 24,10 | 23,85 | 24,10 | 0,84% | 19.550,00 |
| 12.06.2018 | 23,60 | 23,95 | 23,60 | 23,90 | 0,42% | 32.437,00 |
| 11.06.2018 | 23,50 | 23,85 | 23,22 | 23,80 | 1,49% | 28.746,00 |
| 08.06.2018 | 23,45 | 23,60 | 23,42 | 23,45 | -0,21% | 12.760,00 |
| 07.06.2018 | 23,30 | 23,65 | 23,20 | 23,50 | 0,21% | 10.832,00 |
| 06.06.2018 | 23,60 | 23,65 | 23,45 | 23,45 | 0,00% | 13.830,00 |
| 05.06.2018 | 23,50 | 23,50 | 23,35 | 23,45 | 0,21% | 12.921,00 |
| 04.06.2018 | 23,25 | 23,55 | 23,25 | 23,40 | 0,65% | 25.914,00 |
| 01.06.2018 | 23,30 | 23,40 | 23,15 | 23,25 | -0,21% | 16.783,00 |
| 31.05.2018 | 23,15 | 23,35 | 22,95 | 23,30 | 0,65% | 18.125,00 |
| 30.05.2018 | 23,20 | 23,45 | 23,05 | 23,15 | 0,22% | 15.522,00 |
| 29.05.2018 | 23,05 | 23,25 | 22,80 | 23,10 | -0,22% | 11.309,00 |
| 25.05.2018 | 23,25 | 23,60 | 23,00 | 23,15 | -0,22% | 13.864,00 |
| 24.05.2018 | 23,00 | 23,40 | 23,00 | 23,20 | 0,22% | 14.533,00 |
| 23.05.2018 | 23,00 | 23,45 | 22,90 | 23,15 | 0,65% | 22.996,00 |
| 22.05.2018 | 23,05 | 23,20 | 22,80 | 23,00 | -0,65% | 12.997,00 |
| 21.05.2018 | 22,95 | 23,25 | 22,95 | 23,15 | -0,22% | 10.824,00 |
| 18.05.2018 | 23,60 | 23,60 | 23,00 | 23,20 | -1,07% | 21.767,00 |
| 17.05.2018 | 23,33 | 23,60 | 23,33 | 23,45 | 0,86% | 16.072,00 |
| 16.05.2018 | 23,25 | 23,40 | 23,10 | 23,25 | 0,22% | 22.135,00 |
| 15.05.2018 | 22,85 | 23,60 | 22,85 | 23,20 | 1,53% | 28.388,00 |
| 14.05.2018 | 22,70 | 23,03 | 22,70 | 22,85 | -0,65% | 23.937,00 |
| 11.05.2018 | 22,65 | 23,10 | 22,65 | 23,00 | 1,55% | 18.290,00 |
| 10.05.2018 | 22,65 | 22,75 | 22,55 | 22,65 | 0,00% | 9.581,00 |
| 09.05.2018 | 22,90 | 22,90 | 22,20 | 22,65 | -1,74% | 30.123,00 |
| 08.05.2018 | 23,10 | 23,15 | 22,75 | 23,05 | -0,43% | 14.234,00 |
| 07.05.2018 | 23,00 | 23,30 | 22,85 | 23,15 | 0,65% | 10.205,00 |
| 04.05.2018 | 22,85 | 23,15 | 22,80 | 23,00 | 0,00% | 12.491,00 |
| 03.05.2018 | 23,05 | 23,05 | 22,70 | 23,00 | -0,65% | 8.688,00 |
| 02.05.2018 | 23,20 | 23,20 | 22,65 | 23,15 | -0,22% | 16.712,00 |
| 01.05.2018 | 23,25 | 23,25 | 22,85 | 23,20 | -0,43% | 12.594,00 |
| 30.04.2018 | 23,40 | 23,60 | 23,21 | 23,30 | -0,43% | 17.736,00 |
| 27.04.2018 | 23,30 | 23,65 | 23,25 | 23,40 | 0,21% | 16.763,00 |
| 26.04.2018 | 23,30 | 23,35 | 23,02 | 23,35 | 0,65% | 24.023,00 |
| 25.04.2018 | 23,50 | 23,50 | 23,20 | 23,20 | -1,49% | 11.947,00 |
| 24.04.2018 | 23,50 | 23,65 | 23,30 | 23,55 | 0,21% | 10.414,00 |
| 23.04.2018 | 23,60 | 23,70 | 23,20 | 23,50 | -0,63% | 10.649,00 |
| 20.04.2018 | 23,45 | 23,70 | 23,25 | 23,65 | 0,42% | 22.516,00 |
| 19.04.2018 | 23,35 | 23,65 | 23,30 | 23,55 | 0,64% | 10.789,00 |
| 18.04.2018 | 23,40 | 23,50 | 23,05 | 23,40 | -0,21% | 16.767,00 |
| 17.04.2018 | 23,10 | 23,60 | 23,08 | 23,45 | 0,00% | 18.246,00 |
| 16.04.2018 | 23,10 | 23,60 | 23,08 | 23,45 | 1,96% | 18.246,00 |
| 13.04.2018 | 23,25 | 23,35 | 22,85 | 23,00 | -0,86% | 10.083,00 |
| 12.04.2018 | 23,85 | 23,90 | 23,10 | 23,20 | -2,52% | 16.682,00 |
| 11.04.2018 | 23,50 | 23,85 | 23,20 | 23,80 | 0,85% | 15.729,00 |
| 10.04.2018 | 23,30 | 23,60 | 23,00 | 23,60 | 1,94% | 22.723,00 |
| 09.04.2018 | 23,45 | 23,61 | 23,10 | 23,15 | -1,70% | 19.805,00 |
| 06.04.2018 | 23,30 | 23,90 | 23,30 | 23,55 | 0,00% | 26.645,00 |
| 05.04.2018 | 23,55 | 23,65 | 23,20 | 23,55 | -0,21% | 21.382,00 |
| 04.04.2018 | 22,80 | 23,65 | 22,56 | 23,60 | 3,06% | 29.812,00 |
| 03.04.2018 | 22,35 | 23,25 | 22,35 | 22,90 | 2,69% | 38.830,00 |
| 02.04.2018 | 22,15 | 22,45 | 22,00 | 22,30 | 1,36% | 51.417,00 |
| 29.03.2018 | 22,80 | 23,10 | 21,90 | 22,00 | -3,08% | 266.847,00 |
| 28.03.2018 | 22,95 | 23,30 | 22,60 | 22,70 | -0,87% | 32.421,00 |
| 27.03.2018 | 23,25 | 23,25 | 22,80 | 22,90 | -1,08% | 19.052,00 |
| 26.03.2018 | 23,30 | 23,35 | 23,05 | 23,15 | 0,43% | 22.516,00 |
| 23.03.2018 | 23,15 | 23,40 | 23,00 | 23,05 | -0,65% | 21.255,00 |
| 22.03.2018 | 23,25 | 23,55 | 23,06 | 23,20 | -0,22% | 25.382,00 |
| 21.03.2018 | 23,30 | 23,50 | 23,15 | 23,25 | -0,43% | 17.657,00 |
| 20.03.2018 | 23,45 | 23,65 | 23,05 | 23,35 | -1,27% | 19.651,00 |
| 19.03.2018 | 23,55 | 23,80 | 23,25 | 23,65 | 1,07% | 29.800,00 |
| 16.03.2018 | 23,20 | 23,60 | 23,20 | 23,40 | 0,21% | 72.368,00 |
| 15.03.2018 | 23,45 | 23,53 | 23,20 | 23,35 | 0,00% | 11.890,00 |
| 14.03.2018 | 23,75 | 23,75 | 23,28 | 23,35 | -1,27% | 14.925,00 |
| 13.03.2018 | 23,80 | 23,85 | 23,05 | 23,65 | -0,84% | 30.382,00 |
| 12.03.2018 | 23,90 | 23,95 | 23,70 | 23,85 | -0,42% | 14.642,00 |
| 09.03.2018 | 23,90 | 24,25 | 23,75 | 23,95 | 0,00% | 28.585,00 |
| 08.03.2018 | 24,00 | 24,10 | 23,65 | 23,95 | -0,42% | 16.959,00 |
| 07.03.2018 | 23,05 | 24,20 | 23,05 | 24,05 | 3,66% | 27.649,00 |