149,210€
0,48%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 152,68 | 156,35 | 149,50 | 154,51 | 1,44% | 305,00 |
| 04.05.2026 | 154,50 | 155,34 | 150,48 | 152,32 | -3,33% | 148,00 |
| 30.04.2026 | 159,68 | 163,01 | 155,31 | 157,57 | -2,36% | 112,00 |
| 29.04.2026 | 150,67 | 164,18 | 149,83 | 161,38 | 7,36% | 1.901,00 |
| 28.04.2026 | 149,17 | 154,33 | 148,73 | 150,31 | 0,54% | 702,00 |
| 27.04.2026 | 151,30 | 153,49 | 148,70 | 149,50 | -1,30% | 280,00 |
| 24.04.2026 | 151,71 | 152,49 | 149,70 | 151,47 | 0,31% | 560,00 |
| 23.04.2026 | 152,88 | 153,66 | 147,81 | 151,00 | 0,16% | 34,00 |
| 22.04.2026 | 155,00 | 158,01 | 150,76 | 150,76 | -3,09% | 159,00 |
| 21.04.2026 | 152,77 | 156,57 | 152,35 | 155,56 | 2,02% | 56,00 |
| 20.04.2026 | 150,71 | 153,75 | 149,90 | 152,48 | 0,59% | 114,00 |
| 17.04.2026 | 150,71 | 152,00 | 149,28 | 151,58 | -0,05% | 462,00 |
| 16.04.2026 | 149,02 | 154,36 | 149,02 | 151,65 | 1,43% | 114,00 |
| 15.04.2026 | 145,00 | 151,80 | 144,65 | 149,51 | 3,49% | 103,00 |
| 14.04.2026 | 143,34 | 144,86 | 140,01 | 144,47 | 1,38% | 362,00 |
| 13.04.2026 | 139,89 | 143,53 | 138,96 | 142,51 | 1,79% | - |
| 10.04.2026 | 144,94 | 145,21 | 137,77 | 140,00 | -3,17% | 68,00 |
| 09.04.2026 | 150,74 | 151,00 | 143,32 | 144,58 | -3,92% | 27,00 |
| 08.04.2026 | 157,68 | 158,00 | 149,65 | 150,48 | -3,85% | 507,00 |
| 07.04.2026 | 162,00 | 162,00 | 155,50 | 156,50 | -2,44% | 17,00 |
| 02.04.2026 | 158,18 | 161,44 | 157,08 | 160,41 | 1,33% | 16,00 |
| 01.04.2026 | 164,27 | 165,04 | 158,29 | 158,31 | -3,59% | 24,00 |
| 31.03.2026 | 164,93 | 166,38 | 162,97 | 164,20 | 0,88% | 40,00 |
| 30.03.2026 | 159,06 | 165,92 | 158,77 | 162,76 | 2,61% | 15,00 |
| 27.03.2026 | 161,43 | 161,71 | 157,90 | 158,62 | -1,51% | 15,00 |
| 26.03.2026 | 159,63 | 163,66 | 159,41 | 161,06 | 0,57% | 144,00 |
| 25.03.2026 | 168,00 | 171,56 | 157,82 | 160,15 | -4,82% | 102,00 |
| 24.03.2026 | 172,40 | 172,66 | 166,97 | 168,26 | -2,19% | 36,00 |
| 23.03.2026 | 173,93 | 177,83 | 171,05 | 172,03 | -1,42% | 149,00 |
| 20.03.2026 | 174,00 | 176,59 | 173,38 | 174,51 | 0,12% | 466,00 |
| 19.03.2026 | 177,98 | 180,61 | 172,16 | 174,30 | -2,15% | - |
| 18.03.2026 | 177,18 | 179,55 | 173,93 | 178,13 | 0,85% | 175,00 |
| 17.03.2026 | 177,66 | 179,34 | 176,12 | 176,63 | -0,78% | - |
| 16.03.2026 | 176,70 | 179,59 | 174,56 | 178,02 | 1,07% | 268,00 |
| 13.03.2026 | 171,60 | 176,37 | 171,50 | 176,14 | 2,37% | 90,00 |
| 12.03.2026 | 175,50 | 179,74 | 171,91 | 172,07 | -1,92% | 12,00 |
| 11.03.2026 | 174,31 | 176,66 | 172,54 | 175,43 | 0,46% | - |
| 10.03.2026 | 180,72 | 182,08 | 172,13 | 174,63 | -3,31% | 1.033,00 |
| 09.03.2026 | 185,11 | 186,70 | 180,58 | 180,61 | -2,31% | 165,00 |
| 06.03.2026 | 181,96 | 185,91 | 178,59 | 184,89 | 1,67% | 23,00 |
| 05.03.2026 | 185,59 | 188,10 | 177,53 | 181,86 | -1,82% | 379,00 |
| 04.03.2026 | 184,57 | 185,83 | 181,74 | 185,24 | 0,21% | - |
| 03.03.2026 | 183,60 | 186,25 | 181,71 | 184,86 | 0,63% | 265,00 |
| 02.03.2026 | 176,17 | 184,61 | 173,95 | 183,71 | 4,65% | 614,00 |
| 27.02.2026 | 171,63 | 177,20 | 170,37 | 175,54 | 2,28% | 47,00 |
| 26.02.2026 | 165,61 | 172,91 | 163,32 | 171,62 | 3,94% | 163,00 |
| 25.02.2026 | 162,00 | 167,34 | 161,97 | 165,12 | 1,69% | 228,00 |
| 24.02.2026 | 154,37 | 162,48 | 152,37 | 162,37 | 5,34% | 20,00 |
| 23.02.2026 | 153,99 | 157,69 | 152,23 | 154,14 | -0,47% | 1.926,00 |
| 20.02.2026 | 156,67 | 157,04 | 151,82 | 154,87 | -0,85% | 131,00 |
| 19.02.2026 | 156,18 | 158,09 | 154,18 | 156,20 | 0,03% | 29,00 |
| 18.02.2026 | 149,88 | 171,52 | 149,55 | 156,16 | 3,99% | 256,00 |
| 17.02.2026 | 152,70 | 154,80 | 149,45 | 150,18 | -1,65% | 255,00 |
| 16.02.2026 | 152,73 | 152,95 | 152,50 | 152,70 | 0,08% | 295,00 |
| 13.02.2026 | 151,13 | 153,13 | 148,35 | 152,58 | 1,29% | 16,00 |
| 12.02.2026 | 146,55 | 151,05 | 138,70 | 150,63 | 2,87% | 2.281,00 |
| 11.02.2026 | 142,35 | 146,45 | 139,18 | 146,43 | 2,77% | 334,00 |
| 10.02.2026 | 149,60 | 149,93 | 137,02 | 142,48 | -4,78% | 354,00 |
| 09.02.2026 | 151,08 | 151,15 | 146,68 | 149,63 | -1,16% | 243,00 |
| 06.02.2026 | 156,30 | 157,63 | 150,40 | 151,38 | -3,15% | 2.270,00 |
| 05.02.2026 | 160,98 | 166,80 | 154,08 | 156,30 | -2,33% | 40,00 |
| 04.02.2026 | 162,63 | 166,20 | 158,38 | 160,02 | -1,70% | 127,00 |
| 03.02.2026 | 181,27 | 182,15 | 161,70 | 162,80 | -10,38% | 2.655,00 |
| 02.02.2026 | 182,93 | 184,93 | 181,48 | 181,65 | -0,99% | 38,00 |
| 30.01.2026 | 181,68 | 183,58 | 180,05 | 183,48 | 1,41% | 84,00 |
| 29.01.2026 | 182,58 | 183,52 | 179,50 | 180,93 | -1,26% | 33,00 |
| 28.01.2026 | 180,33 | 184,70 | 179,43 | 183,23 | 2,02% | 11,00 |
| 27.01.2026 | 185,05 | 186,70 | 179,40 | 179,60 | -2,88% | 63,00 |
| 26.01.2026 | 183,80 | 185,23 | 183,08 | 184,93 | 0,35% | - |
| 23.01.2026 | 186,15 | 187,15 | 183,43 | 184,27 | -0,86% | 54,00 |
| 22.01.2026 | 185,27 | 188,10 | 184,50 | 185,88 | 0,28% | - |
| 21.01.2026 | 186,40 | 187,80 | 184,30 | 185,35 | -0,52% | 1.055,00 |
| 20.01.2026 | 188,58 | 189,00 | 185,20 | 186,33 | -1,56% | 505,00 |
| 19.01.2026 | 189,25 | 189,98 | 188,18 | 189,27 | -0,43% | 91,00 |
| 16.01.2026 | 191,27 | 192,55 | 189,30 | 190,10 | -0,61% | 52,00 |
| 15.01.2026 | 192,65 | 195,15 | 190,83 | 191,27 | -0,64% | 39,00 |
| 14.01.2026 | 190,60 | 192,90 | 189,75 | 192,50 | 0,94% | 120,00 |
| 13.01.2026 | 192,77 | 193,30 | 189,25 | 190,70 | -1,04% | 28,00 |
| 12.01.2026 | 192,68 | 193,35 | 190,83 | 192,70 | -0,26% | 586,00 |
| 09.01.2026 | 191,52 | 194,58 | 190,27 | 193,20 | 1,09% | 593,00 |
| 08.01.2026 | 187,95 | 192,02 | 187,75 | 191,13 | 1,61% | 27,00 |
| 07.01.2026 | 189,35 | 190,93 | 187,68 | 188,10 | -0,63% | 61,00 |
| 06.01.2026 | 187,98 | 190,15 | 186,02 | 189,30 | 0,50% | 248,00 |
| 05.01.2026 | 188,38 | 191,88 | 187,00 | 188,35 | -0,13% | 189,00 |
| 02.01.2026 | 190,15 | 191,43 | 185,58 | 188,60 | -1,15% | 14,00 |
| 30.12.2025 | 190,88 | 191,08 | 190,75 | 190,80 | -0,04% | 117,00 |
| 29.12.2025 | 187,15 | 191,60 | 185,80 | 190,88 | 3,08% | 93,00 |
| 23.12.2025 | 187,23 | 187,38 | 184,80 | 185,18 | -1,21% | 46,00 |
| 22.12.2025 | 186,08 | 187,83 | 185,20 | 187,45 | 0,66% | 15,00 |
| 19.12.2025 | 186,85 | 187,93 | 185,10 | 186,23 | -0,08% | - |
| 18.12.2025 | 186,58 | 188,08 | 185,52 | 186,38 | -0,17% | 15,00 |
| 17.12.2025 | 185,70 | 187,98 | 184,63 | 186,70 | 0,77% | 30,00 |
| 16.12.2025 | 186,65 | 186,65 | 183,13 | 185,27 | -0,20% | 243,00 |
| 15.12.2025 | 184,83 | 187,25 | 183,80 | 185,65 | 0,36% | 105,00 |
| 12.12.2025 | 184,27 | 186,83 | 183,75 | 184,98 | 0,39% | - |
| 11.12.2025 | 183,35 | 186,60 | 182,08 | 184,25 | 0,48% | 108,00 |
| 10.12.2025 | 185,60 | 186,30 | 183,13 | 183,38 | -1,32% | 16,00 |
| 09.12.2025 | 187,98 | 189,70 | 185,43 | 185,83 | -1,21% | 105,00 |
| 08.12.2025 | 189,75 | 190,73 | 185,95 | 188,10 | -1,00% | 68,00 |
| 05.12.2025 | 190,18 | 191,18 | 189,50 | 190,00 | -0,42% | 56,00 |