26,290$
0,50%
Echtzeit-Aktienkurs The Baldwin Insurance Group Inc.
Bid:
Ask:
Aktienkurse zur The Baldwin Insurance Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 26,43 | 26,69 | 26,09 | 26,29 | 0,50% | 34.654,00 |
| 08.01.2026 | 24,96 | 26,77 | 24,96 | 26,16 | 5,19% | 136.435,00 |
| 07.01.2026 | 24,92 | 25,15 | 23,83 | 24,87 | -0,30% | 161.444,00 |
| 06.01.2026 | 25,04 | 25,17 | 23,73 | 24,95 | -0,26% | 144.233,00 |
| 05.01.2026 | 23,78 | 25,39 | 23,65 | 25,01 | 5,19% | 66.303,00 |
| 02.01.2026 | 24,13 | 24,68 | 23,72 | 23,78 | -1,18% | 82.293,00 |
| 31.12.2025 | 25,45 | 25,82 | 24,01 | 24,06 | -5,39% | 143.148,00 |
| 30.12.2025 | 25,84 | 26,17 | 25,39 | 25,43 | -1,66% | 92.290,00 |
| 29.12.2025 | 25,70 | 25,93 | 25,40 | 25,86 | 1,06% | 84.065,00 |
| 26.12.2025 | 25,15 | 25,67 | 24,91 | 25,59 | 1,71% | 93.241,00 |
| 24.12.2025 | 23,94 | 25,23 | 23,94 | 25,16 | 4,36% | 47.634,00 |
| 23.12.2025 | 24,29 | 24,29 | 23,51 | 24,11 | 0,88% | 52.596,00 |
| 22.12.2025 | 23,53 | 24,67 | 23,53 | 23,90 | 0,90% | 67.476,00 |
| 19.12.2025 | 23,66 | 24,09 | 23,12 | 23,69 | -0,68% | 109.303,00 |
| 18.12.2025 | 23,10 | 24,08 | 22,71 | 23,85 | 4,58% | 108.204,00 |
| 17.12.2025 | 22,20 | 22,84 | 22,06 | 22,81 | 2,22% | 116.332,00 |
| 16.12.2025 | 23,03 | 24,01 | 22,13 | 22,31 | -5,69% | 116.205,00 |
| 15.12.2025 | 24,45 | 24,80 | 23,64 | 23,66 | -1,72% | 150.839,00 |
| 12.12.2025 | 24,02 | 24,85 | 23,69 | 24,07 | 3,35% | 87.128,00 |
| 11.12.2025 | 22,51 | 23,99 | 22,51 | 23,29 | 4,39% | 117.012,00 |
| 10.12.2025 | 22,10 | 22,70 | 21,80 | 22,31 | 0,54% | 119.200,00 |
| 09.12.2025 | 22,66 | 23,18 | 22,17 | 22,19 | -2,55% | 123.331,00 |
| 08.12.2025 | 24,82 | 24,87 | 22,75 | 22,77 | -9,14% | 168.584,00 |
| 05.12.2025 | 25,63 | 25,63 | 24,37 | 25,06 | -3,13% | 146.151,00 |
| 04.12.2025 | 26,05 | 26,11 | 25,08 | 25,87 | -0,40% | 154.612,00 |
| 03.12.2025 | 26,66 | 27,00 | 24,61 | 25,98 | -1,56% | 375.887,00 |
| 02.12.2025 | 27,88 | 28,18 | 26,21 | 26,39 | -7,80% | 107.698,00 |
| 01.12.2025 | 28,42 | 28,75 | 28,15 | 28,62 | 0,33% | 16.155,00 |
| 28.11.2025 | 27,62 | 28,57 | 27,60 | 28,53 | 2,94% | 34.341,00 |
| 26.11.2025 | 27,71 | 28,01 | 27,34 | 27,71 | 0,76% | 119.562,00 |
| 25.11.2025 | 27,57 | 28,23 | 27,36 | 27,50 | 0,29% | 75.037,00 |
| 24.11.2025 | 27,53 | 27,85 | 27,18 | 27,42 | -1,30% | 33.579,00 |
| 21.11.2025 | 27,09 | 28,38 | 26,93 | 27,78 | 3,46% | 71.154,00 |
| 20.11.2025 | 26,63 | 27,29 | 26,57 | 26,85 | 0,45% | 64.532,00 |
| 19.11.2025 | 26,88 | 26,98 | 26,10 | 26,73 | -0,15% | 76.348,00 |
| 18.11.2025 | 27,95 | 28,06 | 26,39 | 26,77 | -4,29% | 118.748,00 |
| 17.11.2025 | 27,00 | 28,01 | 26,81 | 27,97 | 2,15% | 72.933,00 |
| 14.11.2025 | 27,39 | 27,68 | 26,86 | 27,38 | -1,48% | 79.516,00 |
| 13.11.2025 | 27,93 | 28,51 | 27,61 | 27,79 | -0,16% | 141.498,00 |
| 12.11.2025 | 27,54 | 28,18 | 27,34 | 27,84 | 1,48% | 117.878,00 |
| 11.11.2025 | 26,98 | 27,44 | 26,48 | 27,43 | 3,55% | 77.271,00 |
| 10.11.2025 | 26,67 | 27,60 | 26,35 | 26,49 | -1,40% | 76.729,00 |
| 07.11.2025 | 26,03 | 26,87 | 25,94 | 26,87 | 4,19% | 161.733,00 |
| 06.11.2025 | 24,91 | 25,88 | 24,70 | 25,79 | 1,78% | 150.110,00 |
| 05.11.2025 | 23,84 | 25,58 | 23,83 | 25,34 | 10,13% | 122.508,00 |
| 04.11.2025 | 22,63 | 23,06 | 22,20 | 23,01 | 2,75% | 130.234,00 |
| 03.11.2025 | 22,13 | 22,41 | 21,69 | 22,39 | 1,27% | 75.718,00 |
| 31.10.2025 | 21,30 | 22,23 | 21,28 | 22,11 | 2,81% | 108.284,00 |
| 30.10.2025 | 22,74 | 22,88 | 21,29 | 21,51 | -4,93% | 122.746,00 |
| 29.10.2025 | 22,88 | 23,20 | 22,48 | 22,62 | -3,50% | 74.881,00 |
| 28.10.2025 | 23,59 | 23,80 | 23,31 | 23,44 | -2,37% | 61.286,00 |
| 27.10.2025 | 23,48 | 24,17 | 23,27 | 24,01 | 2,34% | 50.142,00 |
| 24.10.2025 | 24,53 | 24,58 | 23,46 | 23,46 | -4,01% | 94.882,00 |
| 23.10.2025 | 23,51 | 24,48 | 23,29 | 24,44 | 3,69% | 88.647,00 |
| 22.10.2025 | 23,26 | 23,64 | 22,20 | 23,57 | 0,53% | 116.375,00 |
| 21.10.2025 | 22,67 | 23,75 | 22,50 | 23,45 | 1,45% | 132.546,00 |
| 17.10.2025 | 23,85 | 23,97 | 23,07 | 23,11 | -2,51% | 129.824,00 |
| 16.10.2025 | 26,53 | 26,53 | 23,71 | 23,71 | -9,87% | 264.042,00 |
| 15.10.2025 | 27,20 | 27,20 | 26,27 | 26,30 | -3,38% | 77.012,00 |
| 14.10.2025 | 26,99 | 27,79 | 26,84 | 27,22 | 0,52% | 78.599,00 |
| 13.10.2025 | 28,29 | 28,46 | 26,99 | 27,08 | -5,74% | 98.104,00 |
| 10.10.2025 | 29,06 | 29,19 | 28,59 | 28,73 | -1,00% | 97.725,00 |
| 09.10.2025 | 28,90 | 29,16 | 28,63 | 29,02 | 0,14% | 57.332,00 |
| 08.10.2025 | 29,03 | 29,79 | 28,73 | 28,98 | 0,00% | 110.001,00 |
| 07.10.2025 | 27,69 | 29,02 | 27,69 | 28,98 | 5,04% | 111.978,00 |
| 06.10.2025 | 28,48 | 28,84 | 27,54 | 27,59 | -4,33% | 60.331,00 |
| 03.10.2025 | 27,96 | 28,84 | 27,92 | 28,84 | 3,55% | 66.803,00 |
| 02.10.2025 | 26,83 | 27,87 | 26,54 | 27,85 | 2,62% | 77.180,00 |
| 01.10.2025 | 27,97 | 27,98 | 27,11 | 27,14 | -3,81% | 105.540,00 |
| 30.09.2025 | 28,15 | 28,68 | 27,73 | 28,22 | 1,27% | 70.802,00 |
| 29.09.2025 | 28,64 | 28,64 | 27,72 | 27,86 | -2,69% | 44.506,00 |
| 26.09.2025 | 28,48 | 29,00 | 28,47 | 28,63 | 0,25% | 61.985,00 |
| 25.09.2025 | 29,09 | 29,14 | 28,28 | 28,56 | -1,86% | 92.061,00 |
| 24.09.2025 | 30,06 | 30,17 | 29,10 | 29,10 | -2,41% | 68.180,00 |
| 23.09.2025 | 30,85 | 31,16 | 29,82 | 29,82 | -2,52% | 73.123,00 |
| 22.09.2025 | 30,28 | 30,81 | 30,00 | 30,59 | 0,00% | 55.921,00 |
| 19.09.2025 | 31,68 | 31,68 | 30,56 | 30,59 | -3,01% | 77.460,00 |
| 18.09.2025 | 31,35 | 31,95 | 31,20 | 31,54 | 0,35% | 77.631,00 |
| 17.09.2025 | 31,64 | 32,16 | 31,15 | 31,43 | 0,32% | 122.861,00 |
| 16.09.2025 | 29,91 | 31,59 | 29,91 | 31,33 | 3,91% | 140.515,00 |
| 15.09.2025 | 30,93 | 31,51 | 29,58 | 30,15 | -3,02% | 68.288,00 |
| 12.09.2025 | 31,29 | 31,40 | 30,52 | 31,09 | -0,29% | 145.890,00 |
| 11.09.2025 | 30,57 | 31,74 | 30,55 | 31,18 | 2,53% | 175.926,00 |
| 10.09.2025 | 31,24 | 31,51 | 30,21 | 30,41 | -3,12% | 73.594,00 |
| 09.09.2025 | 32,34 | 32,34 | 31,27 | 31,39 | -3,03% | 132.416,00 |
| 08.09.2025 | 32,13 | 32,38 | 31,45 | 32,37 | 1,60% | 51.557,00 |
| 05.09.2025 | 31,13 | 31,89 | 31,13 | 31,86 | 1,82% | 73.889,00 |
| 04.09.2025 | 30,59 | 31,44 | 29,87 | 31,29 | 3,63% | 85.695,00 |
| 03.09.2025 | 31,28 | 31,65 | 30,16 | 30,20 | -4,60% | 95.038,00 |
| 02.09.2025 | 31,52 | 31,70 | 30,97 | 31,65 | -0,13% | 89.410,00 |
| 29.08.2025 | 31,89 | 32,42 | 31,63 | 31,69 | 0,09% | 54.279,00 |
| 28.08.2025 | 31,84 | 32,07 | 31,42 | 31,66 | -1,31% | 64.951,00 |
| 27.08.2025 | 32,89 | 32,97 | 32,08 | 32,08 | -2,21% | 65.995,00 |
| 26.08.2025 | 33,46 | 33,46 | 32,61 | 32,81 | -1,62% | 64.370,00 |
| 25.08.2025 | 33,73 | 33,82 | 33,08 | 33,35 | -0,61% | 50.303,00 |
| 22.08.2025 | 34,01 | 34,80 | 33,31 | 33,55 | -1,73% | 93.716,00 |
| 21.08.2025 | 33,43 | 34,22 | 33,08 | 34,14 | 1,52% | 74.199,00 |
| 20.08.2025 | 33,25 | 33,80 | 33,19 | 33,63 | 0,90% | 52.603,00 |
| 19.08.2025 | 32,87 | 33,41 | 32,36 | 33,33 | 1,93% | 76.157,00 |
| 18.08.2025 | 33,14 | 33,36 | 32,66 | 32,70 | -0,43% | 56.779,00 |