19,800$
0,76%
Echtzeit-Aktienkurs Aspen Insurance Holdings Limited
Bid:
Ask:
Aktienkurse zur Aspen Insurance Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 19,58 | 19,80 | 19,45 | 19,56 | -0,46% | 16.591,00 |
| 30.04.2024 | 19,93 | 19,93 | 19,61 | 19,65 | -0,31% | 11.778,00 |
| 29.04.2024 | 19,69 | 19,80 | 19,59 | 19,71 | 1,09% | 13.776,00 |
| 26.04.2024 | 19,71 | 19,84 | 19,42 | 19,50 | -1,27% | 8.710,00 |
| 25.04.2024 | 19,79 | 19,83 | 19,58 | 19,75 | -0,25% | 9.293,00 |
| 24.04.2024 | 19,96 | 19,96 | 19,80 | 19,80 | -0,75% | 5.417,00 |
| 23.04.2024 | 19,81 | 19,95 | 19,69 | 19,95 | 1,24% | 5.223,00 |
| 22.04.2024 | 19,61 | 19,84 | 19,52 | 19,71 | 1,31% | 7.041,00 |
| 19.04.2024 | 19,47 | 19,83 | 19,39 | 19,45 | 0,10% | 7.060,00 |
| 18.04.2024 | 19,53 | 19,59 | 19,38 | 19,43 | -0,72% | 9.640,00 |
| 17.04.2024 | 19,70 | 19,93 | 19,54 | 19,57 | -0,53% | 5.688,00 |
| 16.04.2024 | 19,68 | 19,72 | 19,51 | 19,67 | -0,13% | 8.033,00 |
| 15.04.2024 | 19,95 | 20,17 | 19,70 | 19,70 | -2,48% | 18.957,00 |
| 12.04.2024 | 20,20 | 20,46 | 20,16 | 20,20 | 0,00% | 3.541,00 |
| 11.04.2024 | 20,40 | 20,40 | 20,10 | 20,20 | -1,61% | 14.349,00 |
| 10.04.2024 | 20,48 | 20,53 | 20,21 | 20,53 | -0,96% | 13.757,00 |
| 09.04.2024 | 20,82 | 20,82 | 20,50 | 20,73 | 0,24% | 8.275,00 |
| 08.04.2024 | 20,54 | 20,70 | 20,47 | 20,68 | 0,63% | 12.372,00 |
| 05.04.2024 | 20,20 | 20,69 | 20,20 | 20,55 | 0,98% | 8.981,00 |
| 04.04.2024 | 20,48 | 20,69 | 20,25 | 20,35 | -0,34% | 10.383,00 |
| 03.04.2024 | 20,36 | 20,57 | 20,25 | 20,42 | -0,44% | 11.715,00 |
| 02.04.2024 | 20,57 | 20,60 | 20,40 | 20,51 | -0,58% | 11.738,00 |
| 01.04.2024 | 20,63 | 20,90 | 20,32 | 20,63 | 1,08% | 35.399,00 |
| 28.03.2024 | 21,36 | 21,58 | 20,34 | 20,41 | -3,91% | 84.715,00 |
| 27.03.2024 | 21,05 | 21,24 | 20,78 | 21,24 | 1,63% | 8.268,00 |
| 26.03.2024 | 21,09 | 21,09 | 20,66 | 20,90 | -0,48% | 5.804,00 |
| 25.03.2024 | 21,35 | 21,35 | 20,90 | 21,00 | -0,94% | 8.757,00 |
| 22.03.2024 | 21,35 | 21,46 | 21,10 | 21,20 | 0,09% | 14.429,00 |
| 21.03.2024 | 21,36 | 21,65 | 21,18 | 21,18 | -0,89% | 22.198,00 |
| 20.03.2024 | 21,30 | 21,50 | 21,04 | 21,37 | 0,33% | 53.274,00 |
| 19.03.2024 | 21,14 | 21,40 | 21,04 | 21,30 | 1,19% | 10.235,00 |
| 18.03.2024 | 21,09 | 21,10 | 20,91 | 21,05 | 0,10% | 11.358,00 |
| 15.03.2024 | 20,96 | 21,07 | 20,96 | 21,03 | 0,09% | 4.818,00 |
| 14.03.2024 | 21,67 | 21,67 | 21,01 | 21,01 | -3,73% | 10.936,00 |
| 13.03.2024 | 21,62 | 21,91 | 21,58 | 21,83 | 1,65% | 22.345,00 |
| 12.03.2024 | 21,44 | 21,47 | 21,39 | 21,47 | 0,56% | 5.162,00 |
| 11.03.2024 | 21,45 | 21,50 | 21,34 | 21,35 | 0,05% | 7.652,00 |
| 08.03.2024 | 21,34 | 21,40 | 21,12 | 21,34 | 0,35% | 25.273,00 |
| 07.03.2024 | 21,18 | 21,30 | 21,05 | 21,27 | 0,54% | 9.348,00 |
| 06.03.2024 | 21,10 | 21,62 | 20,86 | 21,15 | -0,66% | 14.012,00 |
| 05.03.2024 | 21,10 | 21,68 | 21,10 | 21,29 | 0,57% | 3.266,00 |
| 04.03.2024 | 21,33 | 21,44 | 21,17 | 21,17 | -0,38% | 6.433,00 |
| 01.03.2024 | 21,95 | 21,95 | 21,10 | 21,25 | -1,16% | 29.674,00 |
| 29.02.2024 | 21,52 | 21,71 | 21,41 | 21,50 | 0,61% | 26.001,00 |
| 28.02.2024 | 21,36 | 21,37 | 21,11 | 21,37 | 0,94% | 13.853,00 |
| 27.02.2024 | 21,75 | 21,75 | 21,15 | 21,17 | -2,04% | 11.292,00 |
| 26.02.2024 | 21,75 | 21,81 | 21,59 | 21,61 | -0,18% | 7.786,00 |
| 23.02.2024 | 21,31 | 21,65 | 21,02 | 21,65 | 2,21% | 6.292,00 |
| 22.02.2024 | 20,97 | 21,18 | 20,87 | 21,18 | 1,83% | 4.352,00 |
| 21.02.2024 | 21,01 | 21,20 | 20,76 | 20,80 | -0,05% | 10.191,00 |
| 20.02.2024 | 21,23 | 21,40 | 20,78 | 20,81 | -1,96% | 12.517,00 |
| 16.02.2024 | 21,40 | 21,40 | 21,11 | 21,23 | -0,62% | 4.330,00 |
| 15.02.2024 | 21,19 | 21,49 | 21,19 | 21,36 | 0,66% | 3.711,00 |
| 14.02.2024 | 21,22 | 21,40 | 21,22 | 21,22 | 0,00% | 4.064,00 |
| 13.02.2024 | 21,60 | 21,60 | 21,21 | 21,22 | -2,48% | 5.820,00 |
| 12.02.2024 | 21,61 | 21,82 | 21,50 | 21,76 | 1,40% | 14.929,00 |
| 09.02.2024 | 21,38 | 21,46 | 21,23 | 21,46 | 1,23% | 8.427,00 |
| 08.02.2024 | 21,35 | 21,47 | 21,19 | 21,20 | -0,59% | 8.034,00 |
| 07.02.2024 | 21,20 | 21,33 | 21,15 | 21,33 | 0,59% | 7.179,00 |
| 06.02.2024 | 20,90 | 21,20 | 20,80 | 21,20 | 1,00% | 6.511,00 |
| 05.02.2024 | 21,64 | 21,64 | 20,91 | 20,99 | -2,82% | 23.451,00 |
| 02.02.2024 | 21,70 | 21,70 | 21,51 | 21,60 | -0,71% | 6.050,00 |
| 01.02.2024 | 21,84 | 21,84 | 21,55 | 21,75 | 0,39% | 15.209,00 |
| 31.01.2024 | 21,95 | 21,95 | 21,55 | 21,67 | -1,28% | 11.425,00 |
| 30.01.2024 | 21,68 | 21,95 | 21,56 | 21,95 | 1,20% | 10.950,00 |
| 29.01.2024 | 21,66 | 21,83 | 21,56 | 21,69 | 0,14% | 6.264,00 |
| 26.01.2024 | 21,32 | 21,66 | 21,13 | 21,66 | 1,64% | 14.009,00 |
| 25.01.2024 | 20,52 | 21,31 | 20,52 | 21,31 | 3,80% | 15.959,00 |
| 24.01.2024 | 20,75 | 20,75 | 20,25 | 20,53 | -0,34% | 5.388,00 |
| 23.01.2024 | 20,51 | 20,62 | 20,48 | 20,60 | 0,98% | 5.922,00 |
| 22.01.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 2,00% | 6.489,00 |
| 19.01.2024 | 19,98 | 20,00 | 19,81 | 20,00 | 0,50% | 10.959,00 |
| 18.01.2024 | 20,48 | 20,55 | 19,82 | 19,90 | -0,90% | 11.019,00 |
| 17.01.2024 | 20,53 | 20,53 | 20,00 | 20,08 | -2,24% | 22.024,00 |
| 16.01.2024 | 20,66 | 20,70 | 20,54 | 20,54 | -0,34% | 10.975,00 |
| 12.01.2024 | 20,91 | 20,99 | 20,56 | 20,61 | -0,87% | 12.808,00 |
| 11.01.2024 | 20,90 | 20,90 | 20,63 | 20,79 | 0,05% | 6.095,00 |
| 10.01.2024 | 20,63 | 20,80 | 20,46 | 20,78 | 1,91% | 10.951,00 |
| 09.01.2024 | 20,54 | 20,80 | 20,39 | 20,39 | -0,73% | 13.124,00 |
| 08.01.2024 | 20,35 | 20,54 | 20,25 | 20,54 | 0,98% | 15.138,00 |
| 05.01.2024 | 20,42 | 20,72 | 20,34 | 20,34 | -0,37% | 8.683,00 |
| 04.01.2024 | 20,61 | 20,68 | 20,31 | 20,42 | -0,50% | 9.476,00 |
| 03.01.2024 | 20,79 | 20,87 | 20,48 | 20,52 | -0,92% | 19.710,00 |
| 02.01.2024 | 20,55 | 20,91 | 20,40 | 20,71 | -0,38% | 20.525,00 |
| 29.12.2023 | 20,14 | 20,88 | 19,92 | 20,79 | 2,36% | 68.617,00 |
| 28.12.2023 | 19,90 | 20,39 | 19,90 | 20,31 | 1,15% | 10.402,00 |
| 27.12.2023 | 19,86 | 20,17 | 19,73 | 20,08 | 1,41% | 16.313,00 |
| 26.12.2023 | 19,90 | 20,20 | 19,69 | 19,80 | -0,45% | 10.519,00 |
| 22.12.2023 | 19,82 | 20,18 | 19,80 | 19,89 | 0,05% | 16.415,00 |
| 21.12.2023 | 19,75 | 20,06 | 19,75 | 19,88 | 0,66% | 27.962,00 |
| 20.12.2023 | 20,00 | 20,19 | 19,75 | 19,75 | -0,95% | 10.855,00 |
| 19.12.2023 | 19,58 | 20,06 | 19,58 | 19,94 | 1,17% | 33.136,00 |
| 18.12.2023 | 19,85 | 19,88 | 19,62 | 19,71 | -0,76% | 27.480,00 |
| 15.12.2023 | 20,06 | 20,45 | 19,82 | 19,86 | -1,68% | 19.654,00 |
| 14.12.2023 | 20,31 | 20,68 | 20,04 | 20,20 | -0,83% | 27.706,00 |
| 13.12.2023 | 20,35 | 20,61 | 20,04 | 20,37 | 0,84% | 12.547,00 |
| 12.12.2023 | 20,12 | 20,40 | 20,05 | 20,20 | -0,10% | 6.489,00 |
| 11.12.2023 | 20,33 | 20,50 | 20,04 | 20,22 | -1,17% | 13.771,00 |
| 08.12.2023 | 20,78 | 20,78 | 20,45 | 20,46 | -1,06% | 7.183,00 |
| 07.12.2023 | 20,72 | 20,89 | 20,68 | 20,68 | 0,17% | 11.688,00 |