289,812$
-0,06%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 290,95 | 293,97 | 288,42 | 289,44 | -0,19% | 1.726.231,00 |
| 07.08.2025 | 286,39 | 290,07 | 285,08 | 289,99 | 1,30% | 3.115.980,00 |
| 06.08.2025 | 286,05 | 288,00 | 284,14 | 286,26 | 0,17% | 1.136.219,00 |
| 05.08.2025 | 284,26 | 288,02 | 282,53 | 285,78 | 0,41% | 1.681.717,00 |
| 04.08.2025 | 284,20 | 286,87 | 282,23 | 284,61 | 0,15% | 1.776.089,00 |
| 01.08.2025 | 285,00 | 286,00 | 277,53 | 284,17 | -1,07% | 2.787.757,00 |
| 31.07.2025 | 282,02 | 290,93 | 281,83 | 287,25 | 0,49% | 2.554.727,00 |
| 30.07.2025 | 290,25 | 291,15 | 284,94 | 285,84 | -0,87% | 2.920.361,00 |
| 29.07.2025 | 307,79 | 309,05 | 287,61 | 288,35 | -6,72% | 4.081.300,00 |
| 28.07.2025 | 315,00 | 315,00 | 308,29 | 309,12 | -1,91% | 1.237.247,00 |
| 25.07.2025 | 310,10 | 315,48 | 310,10 | 315,14 | 1,97% | 897.384,00 |
| 24.07.2025 | 311,83 | 311,83 | 309,00 | 309,06 | -0,56% | 738.163,00 |
| 23.07.2025 | 311,72 | 313,64 | 308,74 | 310,79 | -0,52% | 659.361,00 |
| 22.07.2025 | 309,32 | 313,03 | 308,32 | 312,41 | 1,35% | 1.107.920,00 |
| 21.07.2025 | 311,64 | 313,13 | 307,91 | 308,24 | -1,56% | 772.699,00 |
| 18.07.2025 | 314,25 | 316,71 | 312,14 | 313,14 | -0,25% | 691.271,00 |
| 17.07.2025 | 309,49 | 314,63 | 309,14 | 313,91 | 1,29% | 1.288.062,00 |
| 16.07.2025 | 310,00 | 311,41 | 305,39 | 309,92 | 0,60% | 1.567.885,00 |
| 15.07.2025 | 315,40 | 315,57 | 307,87 | 308,06 | -2,33% | 1.011.050,00 |
| 14.07.2025 | 311,96 | 315,45 | 311,17 | 315,40 | 1,24% | 1.425.486,00 |
| 11.07.2025 | 312,91 | 315,28 | 310,26 | 311,54 | -0,65% | 715.217,00 |
| 10.07.2025 | 315,08 | 315,76 | 312,19 | 313,58 | -0,53% | 948.819,00 |
| 09.07.2025 | 312,18 | 316,89 | 311,05 | 315,25 | 0,47% | 1.401.443,00 |
| 08.07.2025 | 314,05 | 316,20 | 312,28 | 313,76 | -0,73% | 1.110.061,00 |
| 07.07.2025 | 317,23 | 318,34 | 313,90 | 316,07 | -0,64% | 1.232.254,00 |
| 03.07.2025 | 316,00 | 319,25 | 315,23 | 318,10 | 0,75% | 639.946,00 |
| 02.07.2025 | 317,55 | 320,00 | 309,39 | 315,74 | -1,17% | 1.450.848,00 |
| 01.07.2025 | 320,45 | 323,25 | 316,22 | 319,49 | -0,20% | 1.567.367,00 |
| 30.06.2025 | 315,00 | 321,07 | 314,50 | 320,12 | 0,75% | 1.620.083,00 |
| 27.06.2025 | 318,26 | 320,57 | 315,00 | 317,73 | -0,21% | 5.446.971,00 |
| 26.06.2025 | 317,00 | 319,79 | 315,39 | 318,39 | 0,30% | 1.395.410,00 |
| 25.06.2025 | 324,83 | 325,50 | 316,83 | 317,43 | -2,62% | 1.507.302,00 |
| 24.06.2025 | 325,23 | 327,34 | 318,65 | 325,98 | 0,57% | 1.037.382,00 |
| 23.06.2025 | 320,95 | 324,53 | 319,84 | 324,12 | 1,24% | 1.311.678,00 |
| 20.06.2025 | 318,35 | 322,92 | 318,18 | 320,16 | 0,96% | 2.537.151,00 |
| 18.06.2025 | 316,30 | 319,41 | 314,71 | 317,13 | 0,32% | 1.048.906,00 |
| 17.06.2025 | 315,89 | 318,16 | 313,23 | 316,13 | -0,06% | 958.454,00 |
| 16.06.2025 | 317,92 | 319,30 | 315,60 | 316,33 | -0,10% | 1.294.206,00 |
| 13.06.2025 | 318,89 | 320,74 | 316,17 | 316,64 | -1,10% | 1.039.024,00 |
| 12.06.2025 | 312,52 | 320,71 | 312,38 | 320,15 | 2,30% | 1.416.706,00 |
| 11.06.2025 | 312,96 | 315,40 | 308,98 | 312,94 | -0,46% | 1.428.720,00 |
| 10.06.2025 | 319,62 | 321,24 | 312,30 | 314,40 | -1,08% | 1.473.184,00 |
| 09.06.2025 | 326,95 | 327,83 | 312,18 | 317,83 | -3,32% | 1.616.449,00 |
| 06.06.2025 | 328,46 | 330,78 | 327,27 | 328,76 | 0,20% | 735.210,00 |
| 05.06.2025 | 337,23 | 337,33 | 325,06 | 328,10 | -2,45% | 1.851.455,00 |
| 04.06.2025 | 346,01 | 346,01 | 336,29 | 336,34 | -2,58% | 1.300.214,00 |
| 03.06.2025 | 349,96 | 351,23 | 341,76 | 345,25 | -1,01% | 1.035.784,00 |
| 02.06.2025 | 343,42 | 348,90 | 342,15 | 348,77 | 0,38% | 986.107,00 |
| 30.05.2025 | 344,00 | 348,30 | 341,00 | 347,44 | 1,62% | 2.545.229,00 |
| 29.05.2025 | 339,40 | 342,05 | 337,59 | 341,90 | 0,62% | 628.805,00 |
| 28.05.2025 | 341,89 | 344,04 | 339,17 | 339,80 | -0,86% | 1.136.798,00 |
| 27.05.2025 | 339,23 | 343,03 | 337,20 | 342,75 | 1,39% | 976.453,00 |
| 23.05.2025 | 336,27 | 339,41 | 333,47 | 338,04 | 0,76% | 859.459,00 |
| 22.05.2025 | 338,93 | 339,08 | 333,65 | 335,48 | -0,61% | 771.693,00 |
| 21.05.2025 | 339,94 | 341,89 | 336,25 | 337,53 | -0,82% | 867.064,00 |
| 20.05.2025 | 343,26 | 344,25 | 339,65 | 340,33 | -1,02% | 908.815,00 |
| 19.05.2025 | 343,14 | 344,64 | 341,67 | 343,82 | 0,46% | 611.029,00 |
| 16.05.2025 | 339,01 | 342,85 | 337,88 | 342,24 | 1,17% | 973.191,00 |
| 15.05.2025 | 330,20 | 338,45 | 330,20 | 338,28 | 2,62% | 1.013.229,00 |
| 14.05.2025 | 334,47 | 334,58 | 326,06 | 329,64 | -0,92% | 898.481,00 |
| 13.05.2025 | 330,89 | 335,39 | 330,89 | 332,70 | 0,43% | 1.004.025,00 |
| 12.05.2025 | 339,17 | 339,17 | 325,53 | 331,28 | -2,04% | 1.672.355,00 |
| 09.05.2025 | 338,12 | 339,12 | 336,08 | 338,18 | -0,09% | 576.359,00 |
| 08.05.2025 | 340,57 | 343,62 | 338,44 | 338,47 | -0,32% | 1.037.183,00 |
| 07.05.2025 | 338,19 | 341,32 | 336,90 | 339,55 | 0,38% | 1.279.566,00 |
| 06.05.2025 | 334,00 | 339,23 | 332,63 | 338,27 | 1,02% | 1.402.650,00 |
| 05.05.2025 | 329,79 | 336,93 | 326,39 | 334,86 | 1,14% | 1.402.856,00 |
| 02.05.2025 | 330,41 | 332,44 | 316,87 | 331,08 | 4,23% | 1.818.553,00 |
| 01.05.2025 | 319,63 | 319,63 | 313,41 | 317,64 | -0,95% | 1.995.881,00 |
| 30.04.2025 | 317,14 | 321,16 | 312,17 | 320,69 | 1,12% | 3.032.447,00 |
| 29.04.2025 | 321,39 | 321,39 | 315,07 | 317,14 | -2,06% | 2.753.728,00 |
| 28.04.2025 | 323,37 | 326,07 | 322,19 | 323,81 | 0,47% | 1.536.737,00 |
| 25.04.2025 | 327,34 | 327,34 | 313,58 | 322,30 | -2,78% | 2.164.277,00 |
| 24.04.2025 | 326,75 | 332,71 | 326,33 | 331,52 | -0,08% | 961.313,00 |
| 23.04.2025 | 332,86 | 336,69 | 329,75 | 331,79 | 0,31% | 953.658,00 |
| 22.04.2025 | 325,69 | 332,00 | 322,62 | 330,75 | 3,55% | 1.041.508,00 |
| 21.04.2025 | 325,41 | 329,04 | 315,71 | 319,40 | -2,98% | 837.110,00 |
| 17.04.2025 | 332,36 | 333,26 | 326,58 | 329,22 | -1,03% | 1.195.137,00 |
| 16.04.2025 | 338,82 | 339,00 | 330,14 | 332,66 | -0,86% | 879.259,00 |
| 15.04.2025 | 344,61 | 344,66 | 334,74 | 335,56 | -2,15% | 1.313.787,00 |
| 14.04.2025 | 338,38 | 345,62 | 336,26 | 342,92 | 2,66% | 1.236.906,00 |
| 11.04.2025 | 326,10 | 335,28 | 321,43 | 334,02 | 2,55% | 1.179.778,00 |
| 10.04.2025 | 319,26 | 330,96 | 318,79 | 325,72 | 0,59% | 1.570.177,00 |
| 09.04.2025 | 309,50 | 324,88 | 304,85 | 323,82 | 3,95% | 2.285.103,00 |
| 08.04.2025 | 317,57 | 324,55 | 306,36 | 311,53 | 0,22% | 1.812.305,00 |
| 07.04.2025 | 309,61 | 318,90 | 301,21 | 310,86 | -2,63% | 3.404.160,00 |
| 04.04.2025 | 341,59 | 344,88 | 316,63 | 319,25 | -7,30% | 2.901.935,00 |
| 03.04.2025 | 341,91 | 350,70 | 340,85 | 344,40 | 0,10% | 1.322.262,00 |
| 02.04.2025 | 341,04 | 345,00 | 339,02 | 344,07 | 0,06% | 1.271.900,00 |
| 01.04.2025 | 345,00 | 345,34 | 341,03 | 343,86 | -0,40% | 903.764,00 |
| 31.03.2025 | 342,50 | 346,95 | 341,00 | 345,24 | 1,31% | 1.770.766,00 |
| 28.03.2025 | 340,65 | 343,58 | 339,52 | 340,76 | -0,07% | 1.362.710,00 |
| 27.03.2025 | 337,88 | 341,89 | 335,25 | 341,00 | 1,27% | 1.330.669,00 |
| 26.03.2025 | 338,84 | 340,11 | 336,10 | 336,73 | -0,19% | 1.351.237,00 |
| 25.03.2025 | 338,18 | 338,80 | 333,20 | 337,36 | -0,09% | 1.426.987,00 |
| 24.03.2025 | 334,21 | 339,52 | 332,08 | 337,67 | 1,77% | 1.226.407,00 |
| 21.03.2025 | 333,17 | 335,07 | 330,06 | 331,79 | -0,79% | 2.675.954,00 |
| 20.03.2025 | 326,93 | 335,66 | 326,34 | 334,44 | 2,39% | 1.497.417,00 |
| 19.03.2025 | 329,59 | 330,40 | 323,82 | 326,64 | -0,92% | 974.050,00 |
| 18.03.2025 | 329,14 | 333,00 | 328,46 | 329,66 | 0,16% | 1.422.465,00 |