26,440$
-1,56%
Echtzeit-Aktienkurs The Baldwin Insurance Group Inc.
Bid:
Ask:
Aktienkurse zur The Baldwin Insurance Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 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 |
| 16.04.2026 | 22,69 | 24,34 | 22,69 | 24,03 | 5,21% | 128.591,00 |
| 15.04.2026 | 22,25 | 22,89 | 21,95 | 22,84 | 2,61% | 121.154,00 |
| 14.04.2026 | 22,19 | 22,54 | 21,80 | 22,26 | 0,63% | 137.109,00 |
| 13.04.2026 | 21,21 | 22,22 | 21,21 | 22,12 | 3,41% | 78.808,00 |
| 10.04.2026 | 22,00 | 22,09 | 20,78 | 21,39 | -2,40% | 218.129,00 |
| 09.04.2026 | 22,76 | 22,76 | 21,66 | 21,92 | -3,67% | 136.955,00 |
| 08.04.2026 | 21,81 | 23,26 | 21,80 | 22,75 | 5,91% | 158.917,00 |
| 07.04.2026 | 22,13 | 22,21 | 21,29 | 21,48 | -2,85% | 143.207,00 |
| 06.04.2026 | 22,35 | 22,93 | 22,07 | 22,11 | -1,03% | 62.170,00 |
| 02.04.2026 | 21,32 | 22,49 | 21,18 | 22,34 | 3,83% | 107.185,00 |
| 01.04.2026 | 22,48 | 22,48 | 21,37 | 21,52 | -1,94% | 162.602,00 |
| 31.03.2026 | 22,20 | 22,35 | 21,40 | 21,94 | -0,36% | 229.455,00 |
| 30.03.2026 | 21,09 | 22,24 | 20,75 | 22,02 | 4,31% | 109.251,00 |
| 27.03.2026 | 21,22 | 21,73 | 20,94 | 21,11 | -2,67% | 231.775,00 |
| 26.03.2026 | 21,03 | 21,85 | 21,03 | 21,69 | 2,12% | 172.851,00 |
| 25.03.2026 | 22,34 | 22,47 | 20,95 | 21,24 | -3,85% | 211.165,00 |
| 24.03.2026 | 21,94 | 22,57 | 21,89 | 22,09 | -0,23% | 149.102,00 |
| 23.03.2026 | 21,69 | 22,88 | 21,53 | 22,14 | 2,26% | 140.050,00 |
| 20.03.2026 | 21,38 | 22,87 | 20,56 | 21,65 | 2,53% | 214.135,00 |
| 19.03.2026 | 20,92 | 21,50 | 20,70 | 21,12 | -0,12% | 269.402,00 |
| 18.03.2026 | 21,97 | 22,07 | 20,28 | 21,14 | -1,26% | 179.046,00 |
| 17.03.2026 | 20,96 | 22,05 | 20,61 | 21,41 | 1,37% | 158.003,00 |
| 16.03.2026 | 21,06 | 22,04 | 21,04 | 21,12 | 0,28% | 83.940,00 |
| 13.03.2026 | 20,81 | 21,99 | 20,81 | 21,06 | 1,20% | 225.228,00 |
| 12.03.2026 | 20,45 | 21,25 | 20,18 | 20,81 | 1,46% | 229.217,00 |
| 11.03.2026 | 20,85 | 21,08 | 20,08 | 20,51 | -1,54% | 209.703,00 |
| 10.03.2026 | 20,49 | 20,87 | 19,56 | 20,83 | 4,10% | 272.122,00 |
| 09.03.2026 | 21,00 | 21,03 | 19,30 | 20,01 | -4,80% | 365.717,00 |
| 06.03.2026 | 22,35 | 22,35 | 20,86 | 21,02 | -5,49% | 248.079,00 |
| 05.03.2026 | 22,71 | 22,96 | 21,99 | 22,24 | 0,84% | 221.507,00 |
| 04.03.2026 | 22,35 | 22,66 | 22,04 | 22,06 | -1,01% | 157.078,00 |
| 03.03.2026 | 22,95 | 22,97 | 21,91 | 22,28 | -3,80% | 606.030,00 |
| 02.03.2026 | 23,15 | 23,61 | 22,15 | 23,16 | -0,34% | 181.313,00 |
| 27.02.2026 | 19,17 | 23,51 | 19,17 | 23,24 | 25,55% | 743.589,00 |
| 26.02.2026 | 17,18 | 18,65 | 17,05 | 18,51 | 9,72% | 301.874,00 |
| 25.02.2026 | 17,00 | 17,54 | 16,72 | 16,87 | 1,69% | 191.552,00 |
| 24.02.2026 | 16,65 | 16,95 | 16,40 | 16,59 | -0,03% | 156.858,00 |
| 23.02.2026 | 16,32 | 17,23 | 16,32 | 16,60 | 0,45% | 126.836,00 |
| 20.02.2026 | 16,80 | 16,92 | 16,41 | 16,52 | -0,12% | 119.225,00 |
| 19.02.2026 | 16,94 | 17,48 | 16,39 | 16,54 | -2,19% | 220.109,00 |
| 18.02.2026 | 17,75 | 17,75 | 16,91 | 16,91 | -2,37% | 112.400,00 |
| 17.02.2026 | 16,73 | 17,61 | 16,34 | 17,32 | 5,03% | 131.958,00 |
| 13.02.2026 | 16,88 | 16,88 | 16,04 | 16,49 | -1,55% | 166.569,00 |