40,770$
-1,90%
Echtzeit-Aktienkurs The Baldwin Insurance Group Inc.
Bid:
Ask:
Aktienkurse zur The Baldwin Insurance Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 41,88 | 41,88 | 39,65 | 40,77 | -1,90% | 81.642,00 |
| 01.07.2025 | 42,35 | 43,12 | 41,55 | 41,56 | -2,97% | 75.348,00 |
| 30.06.2025 | 42,52 | 43,00 | 42,03 | 42,83 | 0,33% | 45.022,00 |
| 27.06.2025 | 42,75 | 42,84 | 42,03 | 42,69 | 0,80% | 108.620,00 |
| 26.06.2025 | 41,26 | 42,36 | 41,02 | 42,35 | 2,04% | 62.822,00 |
| 25.06.2025 | 44,49 | 44,55 | 41,48 | 41,51 | -6,81% | 142.062,00 |
| 24.06.2025 | 42,16 | 45,08 | 41,93 | 44,54 | 6,35% | 223.516,00 |
| 23.06.2025 | 39,63 | 42,24 | 39,63 | 41,88 | 4,91% | 140.228,00 |
| 20.06.2025 | 39,97 | 40,41 | 39,62 | 39,92 | 1,53% | 62.499,00 |
| 18.06.2025 | 38,00 | 39,79 | 37,80 | 39,32 | 2,96% | 67.168,00 |
| 17.06.2025 | 38,49 | 38,70 | 37,77 | 38,19 | -1,27% | 86.097,00 |
| 16.06.2025 | 39,25 | 39,87 | 38,61 | 38,68 | -1,20% | 60.360,00 |
| 13.06.2025 | 38,77 | 40,26 | 38,69 | 39,15 | -0,43% | 97.330,00 |
| 12.06.2025 | 39,36 | 40,14 | 38,88 | 39,32 | -0,71% | 120.657,00 |
| 11.06.2025 | 38,54 | 39,65 | 38,10 | 39,60 | 3,02% | 107.823,00 |
| 10.06.2025 | 38,70 | 38,71 | 37,98 | 38,44 | -1,33% | 103.003,00 |
| 09.06.2025 | 38,66 | 39,38 | 37,88 | 38,96 | 0,83% | 64.263,00 |
| 06.06.2025 | 38,53 | 39,00 | 38,16 | 38,64 | 1,50% | 61.900,00 |
| 05.06.2025 | 38,44 | 38,53 | 37,73 | 38,07 | -1,68% | 56.946,00 |
| 04.06.2025 | 40,20 | 40,20 | 38,71 | 38,72 | -4,30% | 61.545,00 |
| 03.06.2025 | 38,50 | 40,46 | 37,89 | 40,46 | 4,60% | 69.344,00 |
| 02.06.2025 | 38,29 | 38,82 | 37,94 | 38,68 | 0,44% | 26.040,00 |
| 30.05.2025 | 38,40 | 38,91 | 38,40 | 38,51 | 0,03% | 54.660,00 |
| 29.05.2025 | 38,06 | 38,76 | 37,99 | 38,50 | 1,18% | 50.395,00 |
| 28.05.2025 | 38,61 | 39,05 | 37,99 | 38,05 | -2,19% | 37.007,00 |
| 27.05.2025 | 38,68 | 39,26 | 38,21 | 38,90 | 2,34% | 62.830,00 |
| 23.05.2025 | 37,79 | 38,29 | 37,78 | 38,01 | -0,16% | 54.908,00 |
| 22.05.2025 | 37,42 | 38,18 | 37,23 | 38,07 | 1,20% | 43.644,00 |
| 21.05.2025 | 38,51 | 38,51 | 37,61 | 37,62 | -2,65% | 39.865,00 |
| 20.05.2025 | 38,88 | 39,13 | 38,58 | 38,65 | -1,06% | 41.970,00 |
| 19.05.2025 | 39,00 | 39,41 | 38,52 | 39,06 | -0,31% | 21.867,00 |
| 16.05.2025 | 39,70 | 40,27 | 38,85 | 39,18 | -1,53% | 54.980,00 |
| 15.05.2025 | 38,10 | 40,04 | 37,94 | 39,79 | 3,94% | 57.301,00 |
| 14.05.2025 | 38,77 | 38,77 | 37,30 | 38,28 | -0,49% | 53.415,00 |
| 13.05.2025 | 39,70 | 40,03 | 38,40 | 38,47 | -2,41% | 69.046,00 |
| 12.05.2025 | 39,03 | 39,57 | 38,32 | 39,42 | 1,62% | 93.502,00 |
| 09.05.2025 | 39,63 | 39,69 | 38,64 | 38,79 | -1,42% | 48.455,00 |
| 08.05.2025 | 39,45 | 40,16 | 38,71 | 39,35 | 0,49% | 65.155,00 |
| 07.05.2025 | 38,34 | 39,96 | 38,03 | 39,16 | -4,42% | 91.567,00 |
| 06.05.2025 | 40,27 | 41,29 | 39,87 | 40,97 | 0,66% | 91.540,00 |
| 05.05.2025 | 41,96 | 41,96 | 40,61 | 40,70 | -2,75% | 37.803,00 |
| 02.05.2025 | 41,75 | 42,04 | 41,29 | 41,85 | 2,83% | 63.267,00 |
| 01.05.2025 | 41,97 | 42,73 | 40,70 | 40,70 | -2,16% | 70.123,00 |
| 30.04.2025 | 41,03 | 41,78 | 40,19 | 41,60 | -1,02% | 26.347,00 |
| 29.04.2025 | 42,71 | 42,72 | 41,14 | 42,03 | -0,41% | 58.476,00 |
| 28.04.2025 | 42,46 | 43,01 | 41,32 | 42,21 | 0,54% | 41.801,00 |
| 25.04.2025 | 42,37 | 42,70 | 40,73 | 41,98 | -2,52% | 47.617,00 |
| 24.04.2025 | 43,07 | 43,19 | 42,41 | 43,07 | 1,00% | 46.493,00 |
| 23.04.2025 | 42,38 | 44,05 | 42,38 | 42,64 | 2,18% | 63.203,00 |
| 22.04.2025 | 40,23 | 42,37 | 40,23 | 41,73 | 3,39% | 35.084,00 |
| 21.04.2025 | 41,58 | 41,73 | 39,27 | 40,36 | -4,20% | 27.113,00 |
| 17.04.2025 | 42,50 | 43,26 | 42,13 | 42,13 | -1,52% | 35.508,00 |
| 16.04.2025 | 42,65 | 43,35 | 42,21 | 42,78 | -0,42% | 40.579,00 |
| 15.04.2025 | 43,75 | 44,21 | 42,63 | 42,96 | -1,20% | 43.331,00 |
| 14.04.2025 | 43,05 | 43,77 | 42,28 | 43,48 | 2,52% | 31.354,00 |
| 11.04.2025 | 41,34 | 43,12 | 40,41 | 42,41 | 1,53% | 63.925,00 |
| 10.04.2025 | 40,60 | 42,56 | 40,60 | 41,77 | -1,49% | 91.287,00 |
| 09.04.2025 | 38,41 | 42,81 | 37,62 | 42,40 | 10,22% | 110.260,00 |
| 08.04.2025 | 41,52 | 42,21 | 37,88 | 38,47 | -6,78% | 113.369,00 |
| 07.04.2025 | 41,40 | 42,79 | 39,56 | 41,27 | -4,02% | 65.253,00 |
| 04.04.2025 | 44,51 | 45,15 | 42,12 | 43,00 | -4,78% | 114.809,00 |
| 03.04.2025 | 44,70 | 45,33 | 43,94 | 45,16 | -2,08% | 86.263,00 |
| 02.04.2025 | 43,81 | 46,13 | 43,44 | 46,12 | 5,01% | 77.759,00 |
| 01.04.2025 | 44,96 | 44,97 | 43,42 | 43,92 | -1,85% | 55.531,00 |
| 31.03.2025 | 44,44 | 45,19 | 43,98 | 44,75 | -0,82% | 39.116,00 |
| 28.03.2025 | 45,79 | 46,53 | 44,96 | 45,12 | -1,91% | 52.175,00 |
| 27.03.2025 | 45,22 | 46,44 | 45,12 | 46,00 | 3,00% | 55.864,00 |
| 26.03.2025 | 46,05 | 47,06 | 44,02 | 44,66 | -3,87% | 46.119,00 |
| 25.03.2025 | 45,55 | 47,06 | 45,55 | 46,46 | 1,42% | 71.716,00 |
| 24.03.2025 | 44,79 | 46,16 | 44,74 | 45,81 | 4,47% | 48.888,00 |
| 21.03.2025 | 42,80 | 44,21 | 42,70 | 43,85 | 1,67% | 71.058,00 |
| 20.03.2025 | 42,31 | 43,60 | 42,21 | 43,13 | -0,39% | 66.902,00 |
| 19.03.2025 | 40,99 | 43,50 | 40,99 | 43,30 | 4,24% | 59.001,00 |
| 18.03.2025 | 39,96 | 41,68 | 39,90 | 41,54 | 2,45% | 39.610,00 |
| 17.03.2025 | 39,60 | 40,88 | 39,60 | 40,55 | 1,54% | 25.942,00 |
| 14.03.2025 | 39,66 | 40,08 | 39,18 | 39,93 | 2,91% | 22.428,00 |
| 13.03.2025 | 40,04 | 40,29 | 38,79 | 38,80 | -2,93% | 57.988,00 |
| 12.03.2025 | 41,33 | 41,33 | 39,76 | 39,97 | -1,24% | 79.337,00 |
| 11.03.2025 | 38,58 | 40,53 | 37,91 | 40,47 | 5,80% | 88.146,00 |
| 10.03.2025 | 38,14 | 39,13 | 37,65 | 38,25 | -2,55% | 39.177,00 |
| 07.03.2025 | 39,00 | 39,46 | 37,66 | 39,25 | 1,71% | 33.563,00 |
| 06.03.2025 | 40,26 | 40,65 | 38,18 | 38,59 | -5,86% | 47.756,00 |
| 05.03.2025 | 40,44 | 41,28 | 40,29 | 40,99 | 1,12% | 54.440,00 |
| 04.03.2025 | 38,53 | 40,95 | 38,35 | 40,54 | 3,51% | 71.814,00 |
| 03.03.2025 | 40,77 | 41,46 | 39,03 | 39,16 | -4,84% | 60.533,00 |
| 28.02.2025 | 40,17 | 41,58 | 40,11 | 41,15 | 2,90% | 61.320,00 |
| 27.02.2025 | 40,12 | 42,12 | 39,94 | 39,99 | -1,55% | 48.351,00 |
| 26.02.2025 | 39,90 | 41,17 | 38,91 | 40,62 | 1,88% | 107.318,00 |
| 25.02.2025 | 39,60 | 40,00 | 38,77 | 39,87 | 1,42% | 59.674,00 |
| 24.02.2025 | 39,49 | 39,83 | 39,03 | 39,31 | 0,47% | 19.353,00 |
| 21.02.2025 | 41,02 | 41,19 | 38,92 | 39,13 | -2,77% | 24.739,00 |
| 20.02.2025 | 40,73 | 41,02 | 39,61 | 40,24 | -1,49% | 26.967,00 |
| 19.02.2025 | 40,74 | 41,10 | 40,41 | 40,85 | -0,51% | 17.270,00 |
| 18.02.2025 | 42,06 | 42,06 | 40,45 | 41,06 | -1,49% | 49.925,00 |
| 14.02.2025 | 40,91 | 42,15 | 40,91 | 41,68 | 0,31% | 65.606,00 |
| 13.02.2025 | 40,49 | 41,69 | 39,01 | 41,55 | 3,90% | 28.735,00 |
| 12.02.2025 | 39,80 | 40,09 | 39,33 | 39,99 | -1,04% | 39.963,00 |
| 11.02.2025 | 41,42 | 41,97 | 40,41 | 40,41 | -3,00% | 35.810,00 |
| 10.02.2025 | 42,45 | 42,45 | 41,16 | 41,66 | -1,58% | 26.364,00 |
| 07.02.2025 | 41,45 | 42,61 | 40,83 | 42,33 | 3,04% | 97.125,00 |