28,230$
-4,98%
Echtzeit-Aktienkurs The Baldwin Insurance Group Inc.
Bid:
Ask:
Aktienkurse zur The Baldwin Insurance Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 29,52 | 29,52 | 27,74 | 28,23 | -4,98% | 1.643.450,00 |
| 08.09.2026 | 30,17 | 30,20 | 29,52 | 29,71 | -3,79% | 790.519,00 |
| 04.09.2026 | 31,01 | 31,37 | 30,54 | 30,88 | -1,06% | 618.651,00 |
| 03.09.2026 | 31,20 | 31,90 | 30,84 | 31,21 | 0,64% | 930.274,00 |
| 02.09.2026 | 30,43 | 31,06 | 29,71 | 31,01 | 2,44% | 1.615.882,00 |
| 01.09.2026 | 31,19 | 31,58 | 30,25 | 30,27 | -1,88% | 877.406,00 |
| 31.08.2026 | 30,40 | 31,06 | 30,01 | 30,85 | 0,55% | 1.013.834,00 |
| 28.08.2026 | 30,41 | 31,06 | 30,16 | 30,68 | 1,79% | 674.853,00 |
| 27.08.2026 | 29,95 | 30,58 | 29,86 | 30,14 | -0,86% | 882.536,00 |
| 26.08.2026 | 30,62 | 31,02 | 30,21 | 30,40 | -1,65% | 618.534,00 |
| 25.08.2026 | 31,07 | 31,53 | 30,89 | 30,91 | -1,25% | 1.049.743,00 |
| 24.08.2026 | 31,93 | 32,59 | 31,16 | 31,30 | -1,88% | 866.064,00 |
| 21.08.2026 | 31,62 | 32,11 | 31,40 | 31,90 | 1,43% | 552.841,00 |
| 20.08.2026 | 30,86 | 31,75 | 30,86 | 31,45 | 1,03% | 617.307,00 |
| 19.08.2026 | 30,30 | 31,45 | 30,26 | 31,13 | 3,08% | 991.025,00 |
| 18.08.2026 | 30,90 | 31,80 | 30,08 | 30,20 | -1,85% | 851.779,00 |
| 17.08.2026 | 30,67 | 31,36 | 30,03 | 30,77 | -2,35% | 1.078.099,00 |
| 14.08.2026 | 30,73 | 32,57 | 30,01 | 31,51 | 2,11% | 1.663.594,00 |
| 13.08.2026 | 31,46 | 31,80 | 30,06 | 30,86 | -0,48% | 822.750,00 |
| 12.08.2026 | 29,76 | 31,26 | 29,63 | 31,01 | 4,24% | 1.799.056,00 |
| 11.08.2026 | 28,85 | 29,82 | 28,40 | 29,75 | 3,19% | 567.788,00 |
| 10.08.2026 | 29,19 | 29,30 | 28,45 | 28,83 | -2,37% | 760.007,00 |
| 07.08.2026 | 28,31 | 29,98 | 28,17 | 29,53 | 3,32% | 208.768,00 |
| 06.08.2026 | 28,77 | 29,46 | 28,54 | 28,58 | -0,76% | 172.673,00 |
| 05.08.2026 | 28,90 | 28,97 | 28,18 | 28,80 | -0,21% | 108.064,00 |
| 04.08.2026 | 29,47 | 30,37 | 28,03 | 28,86 | -2,10% | 159.232,00 |
| 03.08.2026 | 27,73 | 30,03 | 27,73 | 29,48 | 6,27% | 151.550,00 |
| 31.07.2026 | 27,74 | 28,14 | 26,30 | 27,74 | 4,13% | 211.432,00 |
| 30.07.2026 | 28,21 | 28,21 | 26,34 | 26,64 | -5,36% | 180.974,00 |
| 29.07.2026 | 28,11 | 28,81 | 27,54 | 28,15 | -1,71% | 186.445,00 |
| 28.07.2026 | 27,40 | 29,14 | 27,40 | 28,64 | 4,56% | 200.821,00 |
| 27.07.2026 | 26,50 | 27,39 | 26,50 | 27,39 | 3,55% | 130.792,00 |
| 24.07.2026 | 25,89 | 26,77 | 25,80 | 26,45 | 2,04% | 159.099,00 |
| 23.07.2026 | 25,21 | 26,21 | 24,72 | 25,92 | 2,69% | 119.340,00 |
| 22.07.2026 | 26,10 | 26,12 | 25,01 | 25,24 | -3,54% | 154.880,00 |
| 21.07.2026 | 26,95 | 27,15 | 25,86 | 26,17 | -2,98% | 109.138,00 |
| 20.07.2026 | 27,25 | 27,56 | 26,71 | 26,97 | -1,39% | 116.896,00 |
| 17.07.2026 | 27,80 | 28,55 | 27,12 | 27,35 | -0,60% | 163.793,00 |
| 16.07.2026 | 26,30 | 27,52 | 26,26 | 27,52 | 7,52% | 126.077,00 |
| 15.07.2026 | 26,23 | 26,45 | 25,59 | 25,59 | -3,43% | 134.531,00 |
| 14.07.2026 | 27,11 | 27,18 | 26,45 | 26,50 | -3,09% | 130.568,00 |
| 13.07.2026 | 26,85 | 27,60 | 26,76 | 27,35 | 3,31% | 84.447,00 |
| 10.07.2026 | 26,46 | 26,69 | 26,00 | 26,47 | 0,15% | 152.259,00 |
| 09.07.2026 | 26,88 | 26,88 | 25,58 | 26,43 | -1,60% | 210.910,00 |
| 08.07.2026 | 27,21 | 27,60 | 26,84 | 26,86 | -1,76% | 144.234,00 |
| 07.07.2026 | 27,10 | 27,94 | 27,10 | 27,34 | 1,00% | 184.877,00 |
| 06.07.2026 | 28,40 | 28,40 | 26,80 | 27,07 | -4,63% | 169.825,00 |
| 02.07.2026 | 27,12 | 28,46 | 26,99 | 28,39 | 5,60% | 212.962,00 |
| 01.07.2026 | 26,60 | 27,34 | 26,44 | 26,88 | 1,17% | 260.445,00 |
| 30.06.2026 | 26,12 | 26,73 | 25,52 | 26,57 | 1,33% | 170.674,00 |
| 29.06.2026 | 25,61 | 26,54 | 25,40 | 26,22 | 0,06% | 124.237,00 |
| 26.06.2026 | 24,01 | 26,55 | 24,01 | 26,21 | 9,14% | 253.374,00 |
| 25.06.2026 | 24,94 | 25,12 | 23,99 | 24,01 | -3,73% | 178.350,00 |
| 24.06.2026 | 24,38 | 25,52 | 24,01 | 24,94 | 2,21% | 260.289,00 |
| 23.06.2026 | 23,26 | 25,76 | 23,26 | 24,40 | 3,81% | 298.779,00 |
| 22.06.2026 | 21,99 | 24,94 | 21,99 | 23,51 | 16,02% | 313.125,00 |
| 18.06.2026 | 17,36 | 20,40 | 16,88 | 20,26 | 16,84% | 394.798,00 |
| 17.06.2026 | 18,70 | 18,98 | 17,19 | 17,34 | -6,77% | 182.430,00 |
| 16.06.2026 | 18,22 | 19,14 | 18,22 | 18,60 | 2,37% | 135.067,00 |
| 15.06.2026 | 18,13 | 18,79 | 17,98 | 18,17 | 0,47% | 73.163,00 |
| 12.06.2026 | 18,58 | 18,80 | 17,76 | 18,09 | -2,08% | 234.200,00 |
| 11.06.2026 | 19,45 | 19,79 | 18,44 | 18,47 | -4,94% | 164.469,00 |
| 10.06.2026 | 19,40 | 20,01 | 18,81 | 19,43 | 0,41% | 150.400,00 |
| 09.06.2026 | 19,12 | 19,74 | 18,97 | 19,35 | 0,73% | 243.361,00 |
| 08.06.2026 | 19,88 | 20,00 | 18,90 | 19,21 | -3,42% | 117.800,00 |
| 05.06.2026 | 19,24 | 20,00 | 19,04 | 19,89 | 3,57% | 150.982,00 |
| 04.06.2026 | 18,80 | 19,95 | 18,71 | 19,21 | 2,18% | 129.832,00 |
| 03.06.2026 | 19,16 | 19,39 | 18,78 | 18,80 | -3,47% | 151.394,00 |
| 02.06.2026 | 19,86 | 19,98 | 18,77 | 19,47 | -3,66% | 230.217,00 |
| 01.06.2026 | 19,42 | 20,44 | 19,12 | 20,21 | 4,23% | 122.418,00 |
| 29.05.2026 | 19,91 | 20,25 | 19,29 | 19,39 | -2,66% | 268.397,00 |
| 28.05.2026 | 19,47 | 20,47 | 19,33 | 19,92 | 2,57% | 194.040,00 |
| 27.05.2026 | 19,10 | 20,08 | 19,01 | 19,42 | 2,16% | 308.745,00 |
| 26.05.2026 | 19,70 | 20,15 | 19,00 | 19,01 | -3,26% | 284.067,00 |
| 22.05.2026 | 20,28 | 21,33 | 19,65 | 19,65 | -3,51% | 160.681,00 |
| 21.05.2026 | 20,15 | 20,39 | 19,68 | 20,37 | 1,27% | 119.317,00 |
| 20.05.2026 | 19,90 | 20,72 | 19,44 | 20,11 | 1,11% | 192.621,00 |
| 19.05.2026 | 20,88 | 21,55 | 19,89 | 19,89 | -4,83% | 146.554,00 |
| 18.05.2026 | 20,00 | 21,04 | 19,96 | 20,90 | 4,40% | 80.288,00 |
| 15.05.2026 | 19,89 | 20,36 | 19,89 | 20,02 | 1,06% | 115.768,00 |
| 14.05.2026 | 20,13 | 20,69 | 19,81 | 19,81 | -1,64% | 127.005,00 |
| 13.05.2026 | 20,34 | 20,34 | 19,52 | 20,14 | 0,25% | 146.429,00 |
| 12.05.2026 | 20,16 | 20,52 | 19,95 | 20,09 | -0,35% | 127.002,00 |
| 11.05.2026 | 20,14 | 20,50 | 19,95 | 20,16 | 0,07% | 76.267,00 |
| 08.05.2026 | 21,32 | 21,32 | 20,15 | 20,15 | -3,93% | 129.701,00 |
| 07.05.2026 | 20,55 | 21,49 | 20,30 | 20,97 | 1,80% | 210.747,00 |
| 06.05.2026 | 21,20 | 21,95 | 20,60 | 20,60 | -3,06% | 187.397,00 |
| 05.05.2026 | 21,90 | 23,21 | 21,12 | 21,25 | -3,28% | 266.325,00 |
| 04.05.2026 | 22,03 | 23,27 | 21,57 | 21,97 | -0,32% | 130.378,00 |
| 01.05.2026 | 22,72 | 23,41 | 21,68 | 22,04 | -3,08% | 189.056,00 |
| 30.04.2026 | 23,29 | 23,70 | 21,96 | 22,74 | -2,40% | 142.385,00 |
| 29.04.2026 | 23,26 | 23,91 | 23,09 | 23,30 | -1,69% | 101.892,00 |
| 28.04.2026 | 24,05 | 24,71 | 23,41 | 23,70 | -2,75% | 144.691,00 |
| 27.04.2026 | 25,53 | 25,53 | 24,37 | 24,37 | -3,02% | 53.605,00 |
| 24.04.2026 | 25,79 | 25,79 | 24,78 | 25,13 | -0,67% | 5.252,00 |
| 23.04.2026 | 25,91 | 25,91 | 24,94 | 25,30 | -1,13% | 95.553,00 |
| 22.04.2026 | 26,60 | 26,80 | 25,36 | 25,59 | -3,62% | 125.638,00 |
| 21.04.2026 | 25,81 | 26,93 | 25,75 | 26,55 | 2,82% | 143.114,00 |
| 20.04.2026 | 25,09 | 26,00 | 25,09 | 25,82 | 2,92% | 102.419,00 |
| 17.04.2026 | 24,25 | 25,15 | 24,25 | 25,09 | 4,41% | 153.281,00 |