206,650€
-0,02%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 208,80 | 208,80 | 207,80 | 207,80 | 0,53% | 54,00 |
| 25.04.2024 | 205,50 | 208,30 | 205,50 | 206,70 | -0,24% | 113,00 |
| 24.04.2024 | 207,00 | 208,00 | 206,80 | 207,20 | -0,62% | 102,00 |
| 23.04.2024 | 209,50 | 210,90 | 208,50 | 208,50 | -0,81% | 4,00 |
| 22.04.2024 | 210,20 | 210,20 | 210,20 | 210,20 | 0,96% | 80,00 |
| 19.04.2024 | 209,80 | 209,80 | 208,20 | 208,20 | -0,48% | 31,00 |
| 18.04.2024 | 208,00 | 209,20 | 208,00 | 209,20 | -0,29% | 4,00 |
| 17.04.2024 | 209,80 | 209,80 | 209,80 | 209,80 | 0,29% | 10,00 |
| 16.04.2024 | 208,40 | 209,20 | 208,40 | 209,20 | -1,41% | 52,00 |
| 15.04.2024 | 209,90 | 212,20 | 209,90 | 212,20 | 2,07% | 9,00 |
| 12.04.2024 | 208,70 | 209,50 | 207,90 | 207,90 | -0,29% | 117,00 |
| 11.04.2024 | 210,40 | 210,40 | 208,50 | 208,50 | -0,90% | 41,00 |
| 10.04.2024 | 210,60 | 210,60 | 210,40 | 210,40 | 0,24% | 30,00 |
| 09.04.2024 | 207,80 | 209,90 | 207,80 | 209,90 | 0,86% | 408,00 |
| 08.04.2024 | 209,10 | 211,30 | 207,20 | 208,10 | -0,76% | 2.716,00 |
| 05.04.2024 | 211,00 | 211,00 | 209,70 | 209,70 | 0,24% | 10,00 |
| 04.04.2024 | 214,00 | 214,00 | 209,20 | 209,20 | -2,97% | 43,00 |
| 02.04.2024 | 217,20 | 217,40 | 215,60 | 215,60 | -1,01% | 10,00 |
| 28.03.2024 | 215,70 | 217,80 | 215,60 | 217,80 | 2,01% | 10,00 |
| 26.03.2024 | 213,70 | 213,70 | 213,50 | 213,50 | -0,61% | 11,00 |
| 25.03.2024 | 217,60 | 217,60 | 214,80 | 214,80 | -0,83% | 4,00 |
| 22.03.2024 | 216,60 | 216,60 | 216,60 | 216,60 | -0,64% | 7,00 |
| 20.03.2024 | 217,80 | 219,90 | 217,80 | 218,00 | -0,09% | 90,00 |
| 19.03.2024 | 218,20 | 218,20 | 218,20 | 218,20 | -0,05% | 16,00 |
| 18.03.2024 | 214,90 | 218,30 | 214,80 | 218,30 | 1,53% | 84,00 |
| 15.03.2024 | 214,40 | 215,00 | 210,00 | 215,00 | 0,61% | 1.266,00 |
| 14.03.2024 | 217,20 | 217,20 | 213,70 | 213,70 | -0,70% | 140,00 |
| 13.03.2024 | 216,00 | 216,00 | 215,20 | 215,20 | -0,97% | 33,00 |
| 12.03.2024 | 217,10 | 217,30 | 217,10 | 217,30 | 0,74% | 11,00 |
| 11.03.2024 | 215,30 | 215,70 | 214,60 | 215,70 | -0,46% | 57,00 |
| 08.03.2024 | 216,70 | 216,70 | 216,70 | 216,70 | 0,56% | 4,00 |
| 07.03.2024 | 216,50 | 218,40 | 215,30 | 215,50 | -1,06% | 213,00 |
| 06.03.2024 | 218,60 | 218,60 | 217,30 | 217,80 | -0,77% | 28,00 |
| 05.03.2024 | 220,20 | 221,80 | 219,50 | 219,50 | -1,22% | 11,00 |
| 04.03.2024 | 222,20 | 222,20 | 220,80 | 222,20 | 0,23% | 131,00 |
| 01.03.2024 | 224,50 | 224,50 | 221,70 | 221,70 | -0,40% | 10,00 |
| 29.02.2024 | 222,60 | 222,60 | 222,60 | 222,60 | -1,15% | 8,00 |
| 28.02.2024 | 225,00 | 225,20 | 223,50 | 225,20 | 0,54% | 28,00 |
| 27.02.2024 | 223,80 | 224,00 | 223,10 | 224,00 | -0,67% | 16,00 |
| 26.02.2024 | 225,70 | 225,70 | 225,50 | 225,50 | -0,44% | 54,00 |
| 23.02.2024 | 221,00 | 226,50 | 220,10 | 226,50 | 2,26% | 177,00 |
| 22.02.2024 | 221,70 | 222,70 | 220,00 | 221,50 | 0,91% | 126,00 |
| 21.02.2024 | 228,80 | 228,80 | 219,50 | 219,50 | -4,57% | 225,00 |
| 20.02.2024 | 225,40 | 230,30 | 225,40 | 230,00 | 0,88% | 24,00 |
| 19.02.2024 | 226,70 | 228,00 | 226,70 | 228,00 | -0,74% | 18,00 |
| 16.02.2024 | 229,50 | 229,90 | 229,10 | 229,70 | 0,22% | 66,00 |
| 15.02.2024 | 228,70 | 230,70 | 228,70 | 229,20 | 0,39% | 40,00 |
| 14.02.2024 | 229,00 | 229,00 | 227,10 | 228,30 | -1,08% | 23,00 |
| 13.02.2024 | 227,90 | 231,60 | 227,90 | 230,80 | -0,30% | 869,00 |
| 12.02.2024 | 233,40 | 233,40 | 231,50 | 231,50 | -0,77% | 40,00 |
| 09.02.2024 | 232,30 | 233,30 | 231,20 | 233,30 | 0,39% | 131,00 |
| 08.02.2024 | 231,80 | 234,60 | 230,90 | 232,40 | 0,52% | 1.154,00 |
| 07.02.2024 | 231,20 | 234,00 | 230,10 | 231,20 | 0,65% | 25,00 |
| 06.02.2024 | 229,70 | 229,70 | 229,70 | 229,70 | 0,83% | 31,00 |
| 05.02.2024 | 230,40 | 230,40 | 227,80 | 227,80 | -0,57% | 63,00 |
| 02.02.2024 | 227,60 | 229,10 | 226,60 | 229,10 | 2,60% | 80,00 |
| 01.02.2024 | 225,20 | 225,30 | 222,60 | 223,30 | -1,54% | 45,00 |
| 31.01.2024 | 226,70 | 226,80 | 225,40 | 226,80 | -0,40% | 117,00 |
| 30.01.2024 | 225,30 | 227,70 | 225,30 | 227,70 | 0,75% | 8,00 |
| 29.01.2024 | 225,90 | 226,00 | 225,90 | 226,00 | 0,53% | 30,00 |
| 26.01.2024 | 224,80 | 224,80 | 224,80 | 224,80 | 0,36% | 10,00 |
| 25.01.2024 | 223,90 | 224,00 | 223,90 | 224,00 | -0,36% | 19,00 |
| 24.01.2024 | 224,70 | 224,80 | 224,70 | 224,80 | 0,49% | 42,00 |
| 23.01.2024 | 223,70 | 223,70 | 223,70 | 223,70 | 1,31% | 1,00 |
| 19.01.2024 | 220,90 | 220,90 | 220,80 | 220,80 | 2,13% | 21,00 |
| 16.01.2024 | 215,80 | 216,20 | 215,80 | 216,20 | 0,75% | 6,00 |
| 15.01.2024 | 215,50 | 218,00 | 214,50 | 214,60 | 0,85% | 47,00 |
| 11.01.2024 | 213,40 | 213,50 | 212,30 | 212,80 | -1,21% | 22,00 |
| 10.01.2024 | 215,40 | 215,40 | 215,40 | 215,40 | 0,51% | 20,00 |
| 09.01.2024 | 212,70 | 214,30 | 211,90 | 214,30 | 1,95% | 65,00 |
| 08.01.2024 | 214,30 | 214,30 | 210,00 | 210,20 | -3,13% | 288,00 |
| 05.01.2024 | 217,00 | 217,00 | 217,00 | 217,00 | -0,05% | 2,00 |
| 02.01.2024 | 217,50 | 218,50 | 216,20 | 217,10 | 0,84% | 64,00 |
| 29.12.2023 | 213,70 | 215,30 | 213,70 | 215,30 | 1,08% | 38,00 |
| 28.12.2023 | 213,00 | 213,00 | 213,00 | 213,00 | -0,09% | 1,00 |
| 27.12.2023 | 215,60 | 215,60 | 213,20 | 213,20 | -0,42% | 4,00 |
| 22.12.2023 | 213,00 | 214,10 | 213,00 | 214,10 | 0,47% | 23,00 |
| 21.12.2023 | 213,20 | 214,20 | 213,10 | 213,10 | -1,11% | 18,00 |
| 20.12.2023 | 215,50 | 215,50 | 215,50 | 215,50 | 0,70% | 7,00 |
| 19.12.2023 | 216,90 | 216,90 | 214,00 | 214,00 | -1,97% | 54,00 |
| 18.12.2023 | 218,30 | 218,30 | 218,30 | 218,30 | 1,30% | 7,00 |
| 15.12.2023 | 215,90 | 216,10 | 215,10 | 215,50 | 0,37% | 23,00 |
| 14.12.2023 | 228,20 | 228,20 | 214,70 | 214,70 | -6,20% | 311,00 |
| 13.12.2023 | 228,90 | 228,90 | 228,90 | 228,90 | 2,74% | 3,00 |
| 12.12.2023 | 222,80 | 222,80 | 222,80 | 222,80 | -0,22% | 55,00 |
| 11.12.2023 | 215,50 | 224,30 | 215,50 | 223,30 | 3,09% | 143,00 |
| 08.12.2023 | 215,80 | 216,60 | 214,40 | 216,60 | 0,32% | 114,00 |
| 07.12.2023 | 218,70 | 218,80 | 215,90 | 215,90 | -0,14% | 151,00 |
| 06.12.2023 | 220,80 | 220,80 | 216,20 | 216,20 | -2,04% | 20,00 |
| 05.12.2023 | 219,20 | 220,70 | 218,30 | 220,70 | 0,00% | 81,00 |
| 04.12.2023 | 224,50 | 225,10 | 220,70 | 220,70 | -1,30% | 125,00 |
| 01.12.2023 | 222,20 | 223,60 | 222,20 | 223,60 | 2,90% | 92,00 |
| 29.11.2023 | 217,20 | 217,30 | 217,20 | 217,30 | -1,76% | 123,00 |
| 28.11.2023 | 219,70 | 221,20 | 219,10 | 221,20 | 0,36% | 688,00 |
| 27.11.2023 | 218,10 | 220,40 | 218,10 | 220,40 | 0,50% | 49,00 |
| 24.11.2023 | 220,00 | 220,00 | 219,10 | 219,30 | -0,72% | 21,00 |
| 23.11.2023 | 220,60 | 220,90 | 220,60 | 220,90 | -0,72% | 24,00 |
| 22.11.2023 | 222,70 | 222,70 | 222,50 | 222,50 | 1,60% | 20,00 |
| 21.11.2023 | 217,40 | 219,00 | 217,40 | 219,00 | -0,41% | 55,00 |
| 20.11.2023 | 217,30 | 220,00 | 217,30 | 219,90 | 0,46% | 23,00 |