106,494$
0,99%
Echtzeit-Aktienkurs Brown & Brown Inc.
Bid:
Ask:
Aktienkurse zur Brown & Brown Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 105,40 | 106,69 | 105,32 | 106,50 | 0,99% | - |
| 04.11.2024 | 104,57 | 105,48 | 104,10 | 105,45 | 1,23% | 762.198,00 |
| 01.11.2024 | 105,00 | 105,45 | 104,13 | 104,17 | -0,45% | 923.729,00 |
| 31.10.2024 | 105,26 | 106,10 | 104,62 | 104,64 | -1,12% | 1.218.913,00 |
| 30.10.2024 | 105,33 | 106,13 | 105,05 | 105,83 | 0,75% | 1.611.857,00 |
| 29.10.2024 | 103,69 | 106,91 | 103,36 | 105,04 | 1,64% | 2.454.491,00 |
| 28.10.2024 | 104,95 | 105,22 | 103,00 | 103,35 | -0,61% | 1.909.520,00 |
| 25.10.2024 | 105,46 | 105,68 | 103,89 | 103,98 | -1,23% | 1.157.159,00 |
| 24.10.2024 | 106,21 | 106,55 | 105,25 | 105,28 | -0,70% | 1.110.012,00 |
| 23.10.2024 | 105,13 | 106,31 | 104,96 | 106,02 | 0,54% | 1.197.980,00 |
| 22.10.2024 | 105,37 | 105,84 | 104,12 | 105,45 | -0,57% | 1.769.538,00 |
| 21.10.2024 | 106,35 | 106,49 | 105,39 | 106,05 | -0,32% | 1.551.806,00 |
| 18.10.2024 | 107,38 | 107,38 | 105,45 | 106,39 | -0,51% | 4.537.563,00 |
| 17.10.2024 | 107,30 | 107,67 | 106,50 | 106,93 | 0,56% | 1.378.308,00 |
| 16.10.2024 | 105,58 | 106,58 | 105,40 | 106,33 | 0,44% | 1.184.180,00 |
| 15.10.2024 | 106,62 | 107,67 | 105,69 | 105,86 | -0,08% | 1.271.004,00 |
| 14.10.2024 | 105,23 | 106,25 | 104,92 | 105,94 | 1,14% | 1.077.756,00 |
| 11.10.2024 | 104,25 | 105,10 | 104,05 | 104,75 | 1,04% | 739.020,00 |
| 10.10.2024 | 106,48 | 106,67 | 102,84 | 103,67 | -2,07% | 1.175.171,00 |
| 09.10.2024 | 105,22 | 106,37 | 104,82 | 105,86 | 0,58% | 1.170.949,00 |
| 08.10.2024 | 103,38 | 105,93 | 103,38 | 105,25 | 3,05% | 1.538.308,00 |
| 07.10.2024 | 105,24 | 105,60 | 101,55 | 102,13 | -3,33% | 1.857.288,00 |
| 04.10.2024 | 104,89 | 105,76 | 104,47 | 105,65 | 0,97% | 1.080.895,00 |
| 03.10.2024 | 105,00 | 105,40 | 104,26 | 104,63 | -0,39% | 1.431.505,00 |
| 02.10.2024 | 104,99 | 105,28 | 104,54 | 105,04 | 0,03% | 1.563.379,00 |
| 01.10.2024 | 104,00 | 105,67 | 103,53 | 105,01 | 1,36% | 1.876.010,00 |
| 30.09.2024 | 103,09 | 103,68 | 102,18 | 103,60 | 0,93% | 1.872.525,00 |
| 27.09.2024 | 102,68 | 103,18 | 102,40 | 102,65 | -0,35% | 1.460.894,00 |
| 26.09.2024 | 103,12 | 103,73 | 102,52 | 103,01 | -0,33% | 1.704.386,00 |
| 25.09.2024 | 104,00 | 104,58 | 102,90 | 103,35 | -0,01% | 1.523.810,00 |
| 24.09.2024 | 101,86 | 103,38 | 101,02 | 103,36 | 1,13% | 3.376.551,00 |
| 23.09.2024 | 101,27 | 102,24 | 100,80 | 102,21 | 1,19% | 2.341.631,00 |
| 20.09.2024 | 101,30 | 101,45 | 99,69 | 101,01 | -0,43% | 3.805.157,00 |
| 19.09.2024 | 102,67 | 102,67 | 101,17 | 101,45 | -1,03% | 3.374.370,00 |
| 18.09.2024 | 103,33 | 103,86 | 102,19 | 102,51 | -0,67% | 2.614.112,00 |
| 17.09.2024 | 104,06 | 104,13 | 102,87 | 103,20 | -0,87% | 1.007.755,00 |
| 16.09.2024 | 103,82 | 104,68 | 103,57 | 104,11 | 0,95% | 1.600.000,00 |
| 13.09.2024 | 102,03 | 103,27 | 101,39 | 103,13 | 0,94% | 1.578.078,00 |
| 12.09.2024 | 100,60 | 102,36 | 100,00 | 102,17 | 1,46% | 1.194.539,00 |
| 11.09.2024 | 102,78 | 102,78 | 99,40 | 100,70 | -2,36% | 1.741.497,00 |
| 10.09.2024 | 103,92 | 104,90 | 103,07 | 103,13 | -0,57% | 1.439.828,00 |
| 09.09.2024 | 104,63 | 105,10 | 103,34 | 103,72 | -0,21% | 1.406.469,00 |
| 06.09.2024 | 104,63 | 105,21 | 103,75 | 103,94 | -0,66% | 1.035.733,00 |
| 05.09.2024 | 105,90 | 105,90 | 103,63 | 104,63 | -1,12% | 994.759,00 |
| 04.09.2024 | 105,14 | 106,02 | 104,99 | 105,82 | 0,82% | 748.903,00 |
| 03.09.2024 | 105,13 | 105,71 | 104,45 | 104,96 | -0,16% | 1.174.693,00 |
| 30.08.2024 | 104,86 | 105,45 | 104,30 | 105,13 | 0,46% | 1.437.928,00 |
| 29.08.2024 | 103,88 | 105,02 | 103,37 | 104,65 | 0,74% | 924.836,00 |
| 28.08.2024 | 103,28 | 104,15 | 102,68 | 103,88 | 0,85% | 686.290,00 |
| 27.08.2024 | 102,39 | 103,10 | 102,20 | 103,00 | 0,75% | 591.308,00 |
| 26.08.2024 | 102,11 | 102,64 | 101,73 | 102,23 | 0,23% | 896.654,00 |
| 23.08.2024 | 103,71 | 103,75 | 101,85 | 102,00 | -1,61% | 935.077,00 |
| 22.08.2024 | 103,62 | 103,87 | 103,12 | 103,67 | 0,20% | 643.142,00 |
| 21.08.2024 | 103,82 | 103,83 | 102,61 | 103,46 | 0,55% | 643.313,00 |
| 20.08.2024 | 102,91 | 103,18 | 102,34 | 102,89 | 0,36% | 1.159.099,00 |
| 19.08.2024 | 101,87 | 102,59 | 101,42 | 102,52 | 0,64% | 768.976,00 |
| 16.08.2024 | 101,39 | 101,94 | 100,89 | 101,87 | 0,67% | 1.458.427,00 |
| 15.08.2024 | 101,66 | 101,80 | 100,47 | 101,19 | -0,11% | 1.211.783,00 |
| 14.08.2024 | 100,12 | 101,37 | 100,01 | 101,30 | 1,36% | 1.113.688,00 |
| 13.08.2024 | 99,92 | 100,22 | 99,16 | 99,94 | 0,38% | 826.118,00 |
| 12.08.2024 | 100,43 | 101,25 | 99,37 | 99,56 | -0,76% | 919.045,00 |
| 09.08.2024 | 100,31 | 100,76 | 99,78 | 100,32 | 0,01% | 604.377,00 |
| 08.08.2024 | 98,76 | 100,60 | 98,76 | 100,31 | 1,54% | 991.610,00 |
| 07.08.2024 | 99,37 | 101,23 | 98,66 | 98,79 | -0,58% | 1.504.291,00 |
| 06.08.2024 | 98,67 | 100,76 | 98,45 | 99,37 | 1,01% | 1.515.083,00 |
| 05.08.2024 | 100,53 | 100,57 | 97,85 | 98,38 | -2,81% | 1.382.291,00 |
| 02.08.2024 | 100,66 | 103,16 | 99,27 | 101,22 | 0,42% | 1.420.825,00 |
| 01.08.2024 | 100,04 | 100,86 | 99,66 | 100,80 | 1,38% | 1.097.034,00 |
| 31.07.2024 | 99,58 | 100,35 | 98,69 | 99,43 | -0,41% | 2.294.142,00 |
| 30.07.2024 | 99,25 | 100,24 | 99,02 | 99,84 | 1,20% | 967.857,00 |
| 29.07.2024 | 99,44 | 99,92 | 98,24 | 98,66 | -0,51% | 1.489.008,00 |
| 26.07.2024 | 98,00 | 99,26 | 97,61 | 99,17 | 1,79% | 960.217,00 |
| 25.07.2024 | 97,93 | 98,74 | 97,21 | 97,43 | -0,13% | 1.458.085,00 |
| 24.07.2024 | 98,05 | 98,36 | 96,77 | 97,56 | -0,50% | 1.733.658,00 |
| 23.07.2024 | 97,00 | 99,08 | 95,44 | 98,05 | 5,25% | 2.871.467,00 |
| 22.07.2024 | 92,80 | 93,71 | 92,38 | 93,16 | 0,76% | 1.209.099,00 |
| 19.07.2024 | 93,66 | 93,66 | 92,29 | 92,46 | -0,83% | 962.467,00 |
| 18.07.2024 | 93,17 | 94,03 | 92,95 | 93,23 | -0,33% | 1.124.172,00 |
| 17.07.2024 | 93,31 | 94,13 | 93,05 | 93,54 | 0,25% | 1.255.326,00 |
| 16.07.2024 | 93,62 | 94,04 | 93,05 | 93,31 | 0,09% | 843.504,00 |
| 15.07.2024 | 93,94 | 94,28 | 93,05 | 93,23 | -0,54% | 886.705,00 |
| 12.07.2024 | 92,38 | 94,12 | 92,11 | 93,74 | 1,92% | 1.331.924,00 |
| 11.07.2024 | 91,19 | 92,22 | 90,94 | 91,97 | 1,14% | 707.996,00 |
| 10.07.2024 | 90,32 | 91,07 | 90,04 | 90,93 | 0,94% | 958.018,00 |
| 09.07.2024 | 90,59 | 90,73 | 89,92 | 90,08 | -0,54% | 726.475,00 |
| 08.07.2024 | 91,00 | 91,36 | 90,53 | 90,57 | 0,06% | 623.254,00 |
| 05.07.2024 | 90,13 | 90,61 | 89,25 | 90,52 | 0,53% | 823.068,00 |
| 03.07.2024 | 89,60 | 90,31 | 88,94 | 90,04 | 0,44% | 708.394,00 |
| 02.07.2024 | 88,55 | 89,68 | 88,31 | 89,65 | 0,61% | 842.251,00 |
| 01.07.2024 | 89,82 | 90,10 | 88,61 | 89,11 | -0,34% | 1.099.758,00 |
| 28.06.2024 | 89,83 | 90,45 | 89,12 | 89,41 | -0,83% | 2.024.288,00 |
| 27.06.2024 | 90,76 | 90,96 | 90,10 | 90,16 | -0,46% | 1.316.206,00 |
| 26.06.2024 | 90,43 | 90,76 | 89,14 | 90,58 | -0,61% | 1.288.803,00 |
| 25.06.2024 | 93,34 | 93,45 | 91,12 | 91,14 | -2,36% | 1.074.801,00 |
| 24.06.2024 | 93,03 | 93,75 | 92,29 | 93,34 | 0,34% | 1.119.035,00 |
| 21.06.2024 | 92,89 | 93,11 | 92,07 | 93,02 | 0,14% | 1.921.661,00 |
| 20.06.2024 | 92,41 | 93,03 | 92,14 | 92,89 | 0,52% | 898.790,00 |
| 18.06.2024 | 92,15 | 93,05 | 91,87 | 92,41 | 0,45% | 966.750,00 |
| 17.06.2024 | 89,83 | 92,12 | 89,72 | 92,00 | 2,13% | 1.144.167,00 |
| 14.06.2024 | 90,10 | 90,50 | 89,74 | 90,08 | -0,49% | 648.624,00 |