26,870$
-1,29%
Echtzeit-Aktienkurs The Baldwin Insurance Group Inc.
Bid:
Ask:
Aktienkurse zur The Baldwin Insurance Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,20 | 27,20 | 26,60 | 26,93 | -1,07% | 25.876,00 |
| 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 |
| 15.08.2025 | 33,57 | 33,96 | 32,69 | 32,84 | -1,17% | 135.025,00 |
| 14.08.2025 | 33,78 | 33,78 | 32,99 | 33,23 | -2,86% | 175.028,00 |
| 13.08.2025 | 32,82 | 34,30 | 32,55 | 34,21 | 4,55% | 148.544,00 |
| 12.08.2025 | 31,86 | 32,87 | 31,58 | 32,72 | 3,51% | 132.740,00 |
| 11.08.2025 | 32,28 | 32,86 | 31,52 | 31,61 | -2,06% | 114.637,00 |
| 08.08.2025 | 31,24 | 32,52 | 30,66 | 32,28 | 5,03% | 210.668,00 |
| 07.08.2025 | 30,39 | 30,76 | 28,68 | 30,73 | 1,14% | 227.523,00 |
| 06.08.2025 | 35,02 | 35,02 | 30,00 | 30,39 | -16,84% | 613.981,00 |
| 05.08.2025 | 36,30 | 36,79 | 35,96 | 36,54 | 1,47% | 101.394,00 |
| 04.08.2025 | 35,70 | 36,05 | 35,09 | 36,01 | 2,07% | 76.068,00 |
| 01.08.2025 | 36,72 | 36,72 | 35,00 | 35,28 | -4,18% | 86.878,00 |
| 31.07.2025 | 36,99 | 37,40 | 36,48 | 36,82 | 0,12% | 87.318,00 |
| 30.07.2025 | 37,50 | 37,50 | 36,54 | 36,78 | -1,58% | 84.683,00 |
| 29.07.2025 | 40,23 | 40,23 | 36,77 | 37,36 | -6,21% | 121.736,00 |
| 28.07.2025 | 40,76 | 40,76 | 39,68 | 39,84 | -2,04% | 64.081,00 |
| 25.07.2025 | 40,87 | 41,57 | 40,56 | 40,67 | 1,03% | 76.196,00 |
| 24.07.2025 | 40,85 | 40,99 | 40,14 | 40,26 | -2,43% | 55.906,00 |
| 23.07.2025 | 41,29 | 41,59 | 40,64 | 41,26 | 1,13% | 50.947,00 |
| 22.07.2025 | 40,55 | 41,05 | 39,90 | 40,80 | 0,57% | 71.638,00 |
| 21.07.2025 | 42,24 | 42,24 | 40,57 | 40,57 | -3,04% | 45.325,00 |
| 18.07.2025 | 43,29 | 43,55 | 40,68 | 41,84 | -2,70% | 106.010,00 |
| 17.07.2025 | 42,48 | 43,49 | 42,36 | 43,00 | 0,80% | 63.360,00 |
| 16.07.2025 | 41,65 | 42,67 | 41,12 | 42,66 | 3,62% | 110.604,00 |
| 15.07.2025 | 41,55 | 41,68 | 40,97 | 41,17 | -0,34% | 67.626,00 |
| 14.07.2025 | 40,70 | 41,71 | 40,45 | 41,31 | 1,35% | 39.060,00 |
| 11.07.2025 | 40,96 | 41,09 | 40,43 | 40,76 | -1,19% | 57.660,00 |
| 10.07.2025 | 39,93 | 41,28 | 39,93 | 41,25 | 2,64% | 47.244,00 |
| 09.07.2025 | 39,81 | 40,50 | 39,31 | 40,19 | 1,75% | 42.709,00 |
| 08.07.2025 | 39,88 | 40,11 | 39,44 | 39,50 | -0,89% | 56.001,00 |
| 07.07.2025 | 40,03 | 40,28 | 39,62 | 39,86 | -1,28% | 62.483,00 |
| 03.07.2025 | 40,75 | 41,37 | 40,24 | 40,37 | -0,98% | 43.263,00 |
| 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 |