Echtzeit-Aktienkurs The Baldwin Insurance Group Inc.
Bid:
Ask:
Aktienkurse zur The Baldwin Insurance Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 32,65 | 33,03 | 31,94 | 32,66 | 0,46% | 694.652,00 |
| 16.05.2024 | 29,81 | 32,69 | 29,81 | 32,51 | 8,91% | 684.020,00 |
| 15.05.2024 | 30,94 | 31,00 | 29,40 | 29,85 | -2,07% | 415.945,00 |
| 14.05.2024 | 30,22 | 30,68 | 30,08 | 30,48 | 1,36% | 296.493,00 |
| 13.05.2024 | 30,16 | 30,89 | 29,95 | 30,07 | 0,27% | 278.138,00 |
| 10.05.2024 | 29,98 | 30,19 | 29,19 | 29,99 | -0,10% | 565.364,00 |
| 09.05.2024 | 31,20 | 31,30 | 29,59 | 30,02 | -4,43% | 716.623,00 |
| 08.05.2024 | 30,00 | 32,00 | 29,11 | 31,41 | 12,06% | 913.274,00 |
| 07.05.2024 | 28,29 | 28,52 | 28,02 | 28,03 | -0,25% | 224.289,00 |
| 06.05.2024 | 27,53 | 28,17 | 27,53 | 28,10 | 2,03% | 174.117,00 |
| 03.05.2024 | 27,84 | 27,84 | 27,21 | 27,54 | 0,88% | 134.960,00 |
| 02.05.2024 | 27,71 | 27,71 | 27,05 | 27,30 | -0,55% | 209.981,00 |
| 01.05.2024 | 26,67 | 27,57 | 26,62 | 27,45 | 3,04% | 361.778,00 |
| 30.04.2024 | 26,20 | 26,88 | 26,08 | 26,64 | 0,87% | 224.280,00 |
| 29.04.2024 | 26,85 | 27,08 | 26,39 | 26,41 | -1,09% | 110.334,00 |
| 26.04.2024 | 26,63 | 26,73 | 26,14 | 26,70 | 0,19% | 173.504,00 |
| 25.04.2024 | 26,90 | 27,49 | 26,46 | 26,65 | -2,42% | 206.179,00 |
| 24.04.2024 | 27,80 | 28,20 | 27,27 | 27,31 | -2,46% | 241.838,00 |
| 23.04.2024 | 27,51 | 28,08 | 27,51 | 28,00 | 2,15% | 331.424,00 |
| 22.04.2024 | 27,71 | 27,71 | 27,09 | 27,41 | -0,65% | 158.550,00 |
| 19.04.2024 | 26,83 | 27,67 | 26,57 | 27,59 | 2,91% | 266.177,00 |
| 18.04.2024 | 26,54 | 27,03 | 26,39 | 26,81 | 1,44% | 343.110,00 |
| 17.04.2024 | 27,52 | 27,68 | 26,38 | 26,43 | -2,90% | 306.566,00 |
| 16.04.2024 | 26,96 | 27,65 | 26,71 | 27,22 | 0,04% | 246.519,00 |
| 15.04.2024 | 27,74 | 28,09 | 26,88 | 27,21 | -1,52% | 368.632,00 |
| 12.04.2024 | 27,32 | 27,75 | 27,02 | 27,63 | -0,14% | 233.335,00 |
| 11.04.2024 | 27,89 | 28,15 | 27,31 | 27,67 | -1,84% | 246.268,00 |
| 10.04.2024 | 27,81 | 28,41 | 27,32 | 28,19 | -1,64% | 380.429,00 |
| 09.04.2024 | 29,18 | 29,32 | 28,30 | 28,66 | -1,27% | 291.193,00 |
| 08.04.2024 | 29,36 | 29,36 | 28,44 | 29,03 | 3,83% | 297.793,00 |
| 05.04.2024 | 27,44 | 28,14 | 27,22 | 27,96 | 1,93% | 229.665,00 |
| 04.04.2024 | 28,77 | 28,84 | 27,42 | 27,43 | -3,96% | 196.081,00 |
| 03.04.2024 | 28,41 | 28,90 | 28,36 | 28,56 | 0,53% | 205.804,00 |
| 02.04.2024 | 28,28 | 28,55 | 28,11 | 28,41 | -0,49% | 222.644,00 |
| 01.04.2024 | 28,85 | 28,85 | 28,20 | 28,55 | -1,35% | 199.254,00 |
| 28.03.2024 | 28,77 | 29,40 | 28,77 | 28,94 | 0,59% | 209.873,00 |
| 27.03.2024 | 28,37 | 29,01 | 28,31 | 28,77 | 1,41% | 300.884,00 |
| 26.03.2024 | 28,30 | 28,43 | 27,92 | 28,37 | 0,25% | 546.599,00 |
| 25.03.2024 | 29,17 | 29,56 | 28,22 | 28,30 | -3,25% | 317.698,00 |
| 22.03.2024 | 29,88 | 29,95 | 29,24 | 29,25 | -2,04% | 362.215,00 |
| 21.03.2024 | 30,24 | 30,28 | 29,68 | 29,86 | -1,09% | 346.753,00 |
| 20.03.2024 | 29,67 | 30,39 | 29,50 | 30,19 | 1,72% | 217.221,00 |
| 19.03.2024 | 29,64 | 30,67 | 29,08 | 29,68 | 0,88% | 364.511,00 |
| 18.03.2024 | 29,15 | 29,85 | 28,68 | 29,42 | 0,41% | 227.798,00 |
| 15.03.2024 | 29,20 | 29,63 | 28,83 | 29,30 | -0,48% | 512.919,00 |
| 14.03.2024 | 30,31 | 30,37 | 28,93 | 29,44 | -3,76% | 319.873,00 |
| 13.03.2024 | 29,56 | 30,84 | 29,42 | 30,59 | 3,14% | 471.780,00 |
| 12.03.2024 | 28,68 | 29,68 | 28,27 | 29,66 | 2,49% | 528.170,00 |
| 11.03.2024 | 29,31 | 29,39 | 28,71 | 28,94 | -1,26% | 296.922,00 |
| 08.03.2024 | 29,39 | 29,72 | 28,93 | 29,31 | 0,55% | 406.402,00 |
| 07.03.2024 | 30,00 | 30,04 | 28,93 | 29,15 | -2,15% | 412.752,00 |
| 06.03.2024 | 29,90 | 30,53 | 29,64 | 29,79 | -0,20% | 498.396,00 |
| 05.03.2024 | 29,41 | 29,87 | 29,13 | 29,85 | 0,30% | 673.724,00 |
| 04.03.2024 | 28,32 | 29,87 | 28,13 | 29,76 | 6,51% | 683.812,00 |
| 01.03.2024 | 27,80 | 28,03 | 26,91 | 27,94 | 0,43% | 1.237.505,00 |
| 29.02.2024 | 28,20 | 28,30 | 26,30 | 27,82 | 1,79% | 949.289,00 |
| 28.02.2024 | 26,83 | 27,73 | 26,46 | 27,33 | 0,85% | 551.610,00 |
| 27.02.2024 | 26,79 | 27,28 | 26,46 | 27,10 | 2,61% | 216.039,00 |
| 26.02.2024 | 26,27 | 26,71 | 26,18 | 26,41 | -0,23% | 227.395,00 |
| 23.02.2024 | 26,58 | 26,72 | 26,24 | 26,47 | -0,04% | 220.931,00 |
| 22.02.2024 | 26,30 | 26,67 | 26,14 | 26,48 | 0,04% | 367.425,00 |
| 21.02.2024 | 26,96 | 27,21 | 26,35 | 26,47 | -2,25% | 481.900,00 |
| 20.02.2024 | 26,38 | 27,13 | 26,28 | 27,08 | 0,33% | 564.451,00 |
| 16.02.2024 | 26,41 | 27,26 | 25,81 | 26,99 | 1,62% | 459.514,00 |
| 15.02.2024 | 25,88 | 26,80 | 25,50 | 26,56 | 4,08% | 614.642,00 |
| 14.02.2024 | 25,06 | 25,72 | 24,77 | 25,52 | 3,78% | 397.359,00 |
| 13.02.2024 | 23,82 | 24,61 | 23,56 | 24,59 | -1,24% | 805.056,00 |
| 12.02.2024 | 24,43 | 25,20 | 24,30 | 24,90 | 2,30% | 315.470,00 |
| 09.02.2024 | 23,18 | 24,35 | 23,00 | 24,34 | 4,96% | 288.729,00 |
| 08.02.2024 | 22,50 | 23,49 | 22,35 | 23,19 | 2,34% | 198.347,00 |
| 07.02.2024 | 23,13 | 23,56 | 22,63 | 22,66 | -1,82% | 182.720,00 |
| 06.02.2024 | 21,82 | 23,10 | 21,70 | 23,08 | 5,73% | 284.981,00 |
| 05.02.2024 | 22,09 | 22,43 | 21,73 | 21,83 | -2,37% | 302.044,00 |
| 02.02.2024 | 22,45 | 22,60 | 22,07 | 22,36 | -1,50% | 241.973,00 |
| 01.02.2024 | 22,61 | 22,83 | 21,80 | 22,70 | 1,16% | 437.878,00 |
| 31.01.2024 | 23,89 | 24,21 | 22,43 | 22,44 | -5,99% | 408.709,00 |
| 30.01.2024 | 24,52 | 24,66 | 23,85 | 23,87 | -3,75% | 219.393,00 |
| 29.01.2024 | 24,47 | 24,88 | 24,36 | 24,80 | 1,22% | 235.047,00 |
| 26.01.2024 | 25,31 | 25,33 | 24,43 | 24,50 | -2,47% | 240.500,00 |
| 25.01.2024 | 26,35 | 26,41 | 25,02 | 25,12 | -3,20% | 378.927,00 |
| 24.01.2024 | 26,38 | 26,38 | 24,68 | 25,95 | -0,08% | 226.685,00 |
| 23.01.2024 | 26,27 | 26,38 | 25,73 | 25,97 | 0,12% | 230.390,00 |
| 22.01.2024 | 25,89 | 26,30 | 25,49 | 25,94 | 1,01% | 542.984,00 |
| 19.01.2024 | 25,29 | 25,69 | 24,12 | 25,68 | 2,39% | 264.615,00 |
| 18.01.2024 | 24,41 | 25,09 | 24,05 | 25,08 | 3,34% | 281.429,00 |
| 17.01.2024 | 23,72 | 24,30 | 23,25 | 24,27 | 0,96% | 229.237,00 |
| 16.01.2024 | 23,95 | 24,54 | 23,79 | 24,04 | -0,62% | 617.723,00 |
| 12.01.2024 | 24,42 | 24,54 | 24,18 | 24,19 | 0,92% | 343.906,00 |
| 11.01.2024 | 23,96 | 24,35 | 23,70 | 23,97 | -0,42% | 337.716,00 |
| 10.01.2024 | 24,10 | 24,30 | 23,75 | 24,07 | -0,29% | 546.516,00 |
| 09.01.2024 | 24,43 | 24,69 | 23,42 | 24,14 | -2,70% | 347.414,00 |
| 08.01.2024 | 23,52 | 24,84 | 23,31 | 24,81 | 6,30% | 443.881,00 |
| 05.01.2024 | 22,90 | 23,52 | 22,82 | 23,34 | 1,04% | 472.044,00 |
| 04.01.2024 | 23,34 | 23,63 | 23,04 | 23,10 | -0,43% | 814.012,00 |
| 03.01.2024 | 23,40 | 23,63 | 23,02 | 23,20 | -1,94% | 655.371,00 |
| 02.01.2024 | 23,79 | 24,11 | 23,50 | 23,66 | -1,50% | 378.859,00 |
| 29.12.2023 | 24,73 | 24,73 | 23,94 | 24,02 | -2,63% | 352.382,00 |
| 28.12.2023 | 24,74 | 25,09 | 24,59 | 24,67 | -1,20% | 247.533,00 |
| 27.12.2023 | 25,00 | 25,21 | 24,86 | 24,97 | -0,04% | 431.410,00 |
| 26.12.2023 | 24,79 | 25,11 | 24,68 | 24,98 | 1,34% | 389.029,00 |