159,500€
0,95%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 158,50 | 160,00 | 158,50 | 159,50 | 0,95% | - |
| 10.06.2026 | 157,50 | 158,00 | 157,00 | 158,00 | 1,61% | - |
| 09.06.2026 | 154,50 | 156,00 | 154,50 | 155,50 | -1,27% | - |
| 08.06.2026 | 158,00 | 159,00 | 154,00 | 157,50 | 2,27% | - |
| 05.06.2026 | 154,50 | 154,50 | 154,00 | 154,00 | 0,65% | - |
| 04.06.2026 | 153,50 | 153,50 | 153,00 | 153,00 | -0,65% | - |
| 03.06.2026 | 153,50 | 154,00 | 153,50 | 154,00 | -2,53% | - |
| 02.06.2026 | 157,50 | 158,00 | 157,50 | 158,00 | 1,61% | - |
| 01.06.2026 | 150,50 | 155,50 | 150,00 | 155,50 | 4,71% | - |
| 29.05.2026 | 148,50 | 149,00 | 148,00 | 148,50 | 0,34% | 5,00 |
| 28.05.2026 | 147,50 | 148,00 | 147,00 | 148,00 | 0,68% | - |
| 27.05.2026 | 147,50 | 147,50 | 147,00 | 147,00 | 0,34% | - |
| 26.05.2026 | 147,50 | 147,50 | 146,50 | 146,50 | -1,01% | - |
| 25.05.2026 | 147,50 | 148,00 | 146,50 | 148,00 | 0,00% | - |
| 22.05.2026 | 147,50 | 148,00 | 147,50 | 148,00 | -0,34% | - |
| 21.05.2026 | 146,50 | 149,50 | 144,00 | 148,50 | 0,68% | - |
| 20.05.2026 | 147,50 | 148,00 | 147,00 | 147,50 | 0,00% | - |
| 19.05.2026 | 147,50 | 153,50 | 147,00 | 147,50 | 5,73% | - |
| 18.05.2026 | 139,50 | 139,50 | 139,50 | 139,50 | 4,10% | - |
| 15.05.2026 | 134,50 | 136,50 | 134,00 | 134,00 | -2,19% | - |
| 14.05.2026 | 137,50 | 138,00 | 136,50 | 137,00 | -3,52% | - |
| 13.05.2026 | 141,50 | 142,00 | 141,50 | 142,00 | -0,35% | - |
| 12.05.2026 | 143,50 | 145,00 | 142,00 | 142,50 | -2,40% | - |
| 11.05.2026 | 145,50 | 146,50 | 145,50 | 146,00 | 1,04% | - |
| 08.05.2026 | 148,50 | 149,50 | 144,50 | 144,50 | -2,69% | - |
| 07.05.2026 | 145,50 | 149,50 | 144,50 | 148,50 | -3,26% | 30,00 |
| 06.05.2026 | 154,50 | 154,50 | 153,50 | 153,50 | -1,60% | - |
| 05.05.2026 | 152,50 | 156,50 | 149,50 | 156,00 | 0,65% | - |
| 04.05.2026 | 154,50 | 155,00 | 154,00 | 155,00 | -3,13% | - |
| 30.04.2026 | 161,50 | 161,50 | 160,00 | 160,00 | 5,96% | - |
| 29.04.2026 | 149,50 | 151,00 | 149,50 | 151,00 | 1,34% | - |
| 28.04.2026 | 149,50 | 149,50 | 149,00 | 149,00 | -1,32% | - |
| 27.04.2026 | 151,50 | 151,50 | 151,00 | 151,00 | 0,00% | - |
| 24.04.2026 | 149,50 | 152,00 | 149,50 | 151,00 | -0,98% | - |
| 23.04.2026 | 152,50 | 153,00 | 152,50 | 152,50 | -1,29% | - |
| 22.04.2026 | 154,50 | 158,00 | 154,50 | 154,50 | 0,98% | - |
| 21.04.2026 | 152,50 | 153,00 | 152,50 | 153,00 | 2,00% | - |
| 20.04.2026 | 151,50 | 151,50 | 150,00 | 150,00 | -0,99% | - |
| 17.04.2026 | 152,50 | 152,50 | 151,00 | 151,50 | 1,00% | - |
| 16.04.2026 | 148,50 | 150,00 | 148,50 | 150,00 | 3,45% | - |
| 15.04.2026 | 143,50 | 146,00 | 143,50 | 145,00 | 1,40% | 1,00 |
| 14.04.2026 | 142,50 | 143,00 | 142,50 | 143,00 | 2,51% | - |
| 13.04.2026 | 139,50 | 143,00 | 139,50 | 139,50 | -3,79% | - |
| 10.04.2026 | 144,50 | 145,00 | 144,50 | 145,00 | -3,33% | - |
| 09.04.2026 | 150,50 | 151,00 | 149,00 | 150,00 | -4,46% | - |
| 08.04.2026 | 154,50 | 157,50 | 154,50 | 157,00 | -2,48% | - |
| 07.04.2026 | 160,50 | 161,00 | 159,50 | 161,00 | 0,26% | - |
| 02.04.2026 | 158,30 | 161,43 | 157,08 | 160,58 | 0,80% | - |
| 01.04.2026 | 164,20 | 164,98 | 158,30 | 159,30 | -3,29% | - |
| 31.03.2026 | 162,65 | 166,40 | 162,65 | 164,73 | 0,80% | - |
| 30.03.2026 | 158,80 | 165,95 | 158,23 | 163,43 | 2,11% | 48,00 |
| 27.03.2026 | 160,98 | 162,08 | 157,83 | 160,05 | -0,76% | - |
| 26.03.2026 | 159,70 | 163,68 | 159,25 | 161,27 | 0,69% | - |
| 25.03.2026 | 169,33 | 171,58 | 157,90 | 160,18 | -4,73% | - |
| 24.03.2026 | 172,02 | 172,70 | 166,83 | 168,13 | -2,79% | - |
| 23.03.2026 | 174,52 | 178,08 | 171,05 | 172,95 | -1,21% | - |
| 20.03.2026 | 174,15 | 177,65 | 173,75 | 175,08 | 0,68% | - |
| 19.03.2026 | 178,02 | 180,58 | 172,15 | 173,90 | -2,39% | - |
| 18.03.2026 | 176,63 | 178,40 | 173,93 | 178,15 | 0,47% | - |
| 17.03.2026 | 178,85 | 179,35 | 176,10 | 177,33 | -0,21% | - |
| 16.03.2026 | 175,18 | 179,58 | 174,98 | 177,70 | 1,17% | - |
| 13.03.2026 | 171,65 | 175,80 | 171,50 | 175,65 | 0,62% | - |
| 12.03.2026 | 175,52 | 179,75 | 173,65 | 174,58 | -0,50% | - |
| 11.03.2026 | 174,48 | 176,65 | 172,55 | 175,45 | -0,21% | - |
| 10.03.2026 | 180,68 | 181,77 | 172,15 | 175,83 | -2,95% | - |
| 09.03.2026 | 184,43 | 186,40 | 180,98 | 181,18 | -2,41% | 48,00 |
| 06.03.2026 | 181,98 | 185,73 | 178,60 | 185,65 | 2,09% | - |
| 05.03.2026 | 185,60 | 188,15 | 177,52 | 181,85 | -1,58% | - |
| 04.03.2026 | 184,88 | 188,08 | 181,75 | 184,77 | 0,12% | - |
| 03.03.2026 | 183,75 | 186,40 | 180,70 | 184,55 | 0,41% | - |
| 02.03.2026 | 173,50 | 184,63 | 173,50 | 183,80 | 4,28% | - |
| 27.02.2026 | 171,73 | 177,27 | 169,40 | 176,25 | 2,03% | - |
| 26.02.2026 | 166,52 | 172,75 | 163,63 | 172,75 | 4,36% | - |
| 25.02.2026 | 162,38 | 167,33 | 161,90 | 165,52 | 2,44% | - |
| 24.02.2026 | 154,13 | 162,10 | 152,55 | 161,58 | 3,01% | - |
| 23.02.2026 | 154,80 | 160,00 | 151,00 | 156,85 | 1,55% | 80,00 |
| 20.02.2026 | 156,35 | 157,35 | 151,85 | 154,45 | -0,79% | - |
| 19.02.2026 | 156,25 | 158,85 | 153,90 | 155,68 | 0,31% | - |
| 18.02.2026 | 149,65 | 171,13 | 148,58 | 155,20 | 3,33% | 3,00 |
| 17.02.2026 | 152,40 | 154,50 | 150,15 | 150,20 | -1,62% | 9,00 |
| 16.02.2026 | 152,68 | 153,08 | 152,43 | 152,68 | 0,13% | - |
| 13.02.2026 | 148,80 | 153,08 | 148,43 | 152,48 | 1,75% | - |
| 12.02.2026 | 146,38 | 150,68 | 138,70 | 149,85 | 3,08% | 100,00 |
| 11.02.2026 | 145,43 | 147,05 | 139,10 | 145,38 | 1,29% | - |
| 10.02.2026 | 149,55 | 151,05 | 137,20 | 143,52 | -3,98% | - |
| 09.02.2026 | 149,50 | 152,52 | 146,75 | 149,48 | -1,37% | - |
| 06.02.2026 | 156,75 | 157,10 | 151,55 | 151,55 | -2,30% | 2,00 |
| 05.02.2026 | 160,55 | 164,63 | 154,58 | 155,13 | -3,74% | 16,00 |
| 04.02.2026 | 162,68 | 166,35 | 158,50 | 161,15 | -1,81% | 4,00 |
| 03.02.2026 | 181,68 | 182,10 | 161,70 | 164,13 | -9,76% | 4,00 |
| 02.02.2026 | 184,08 | 184,52 | 181,58 | 181,88 | 0,65% | - |
| 30.01.2026 | 179,20 | 181,80 | 179,20 | 180,70 | -0,07% | - |
| 29.01.2026 | 183,15 | 183,60 | 179,52 | 180,83 | -1,52% | - |
| 28.01.2026 | 180,30 | 184,35 | 179,73 | 183,63 | 1,75% | - |
| 27.01.2026 | 184,25 | 186,55 | 180,30 | 180,48 | -2,10% | 21,00 |
| 26.01.2026 | 184,38 | 185,20 | 183,15 | 184,35 | -0,07% | - |
| 23.01.2026 | 185,90 | 186,90 | 183,45 | 184,48 | -1,10% | 10,00 |
| 22.01.2026 | 185,75 | 187,45 | 183,85 | 186,52 | 0,28% | - |
| 21.01.2026 | 187,65 | 188,08 | 184,40 | 186,00 | 0,20% | 2,00 |
| 20.01.2026 | 189,27 | 189,27 | 185,25 | 185,63 | -1,93% | - |