325,205$
0,02%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 324,67 | 327,27 | 323,84 | 325,56 | 0,13% | 952.442,00 |
| 20.02.2025 | 325,66 | 327,39 | 322,67 | 325,13 | -0,67% | 876.411,00 |
| 19.02.2025 | 326,61 | 327,99 | 325,36 | 327,33 | 0,32% | 709.578,00 |
| 18.02.2025 | 322,12 | 326,40 | 320,04 | 326,30 | 0,97% | 1.318.477,00 |
| 17.02.2025 | 322,85 | 323,41 | 322,29 | 323,16 | 0,52% | - |
| 14.02.2025 | 328,85 | 329,60 | 319,50 | 321,50 | -2,15% | 2.079.602,00 |
| 13.02.2025 | 325,04 | 328,92 | 324,01 | 328,56 | 1,22% | 1.210.937,00 |
| 12.02.2025 | 320,61 | 325,10 | 319,69 | 324,61 | 0,81% | 1.099.557,00 |
| 11.02.2025 | 323,35 | 324,17 | 320,77 | 322,00 | -0,71% | 1.537.932,00 |
| 10.02.2025 | 322,60 | 324,79 | 319,81 | 324,29 | 0,61% | 1.573.139,00 |
| 07.02.2025 | 319,68 | 323,55 | 318,89 | 322,33 | 0,73% | 1.722.130,00 |
| 06.02.2025 | 317,15 | 320,72 | 315,66 | 319,99 | 1,17% | 1.852.549,00 |
| 05.02.2025 | 312,23 | 316,34 | 311,62 | 316,30 | 1,31% | 1.481.120,00 |
| 04.02.2025 | 309,00 | 313,00 | 308,52 | 312,21 | 1,04% | 1.680.526,00 |
| 03.02.2025 | 300,00 | 309,53 | 299,37 | 309,00 | 2,38% | 2.216.646,00 |
| 31.01.2025 | 298,20 | 307,74 | 296,83 | 301,82 | 0,93% | 2.411.734,00 |
| 30.01.2025 | 295,75 | 299,44 | 294,60 | 299,03 | 1,68% | 1.641.615,00 |
| 29.01.2025 | 293,11 | 296,00 | 291,47 | 294,10 | 0,24% | 1.593.763,00 |
| 28.01.2025 | 297,05 | 297,49 | 293,19 | 293,41 | -0,87% | 1.781.711,00 |
| 27.01.2025 | 289,52 | 297,70 | 289,52 | 296,00 | 2,24% | 1.630.400,00 |
| 24.01.2025 | 286,80 | 289,93 | 286,78 | 289,51 | 0,52% | 2.030.433,00 |
| 23.01.2025 | 292,63 | 294,36 | 287,50 | 288,00 | -1,87% | 1.565.326,00 |
| 22.01.2025 | 296,91 | 297,66 | 293,39 | 293,50 | -1,10% | 1.504.749,00 |
| 21.01.2025 | 295,89 | 299,01 | 293,86 | 296,77 | 0,66% | 1.626.480,00 |
| 17.01.2025 | 295,79 | 296,93 | 293,91 | 294,82 | -0,33% | 1.261.480,00 |
| 16.01.2025 | 291,26 | 296,02 | 290,76 | 295,79 | 1,93% | 1.230.496,00 |
| 15.01.2025 | 292,00 | 292,00 | 287,76 | 290,19 | 0,37% | 1.869.239,00 |
| 14.01.2025 | 287,65 | 289,75 | 284,87 | 289,11 | 1,15% | 1.284.615,00 |
| 13.01.2025 | 287,52 | 288,31 | 285,22 | 285,81 | -0,42% | 1.918.412,00 |
| 10.01.2025 | 284,87 | 290,34 | 283,62 | 287,01 | 0,53% | 3.074.562,00 |
| 08.01.2025 | 282,13 | 286,09 | 280,17 | 285,50 | 2,05% | 1.853.584,00 |
| 07.01.2025 | 277,23 | 282,19 | 277,23 | 279,77 | 1,21% | 2.776.806,00 |
| 06.01.2025 | 281,20 | 282,00 | 276,26 | 276,42 | -1,42% | 1.678.141,00 |
| 03.01.2025 | 277,42 | 281,75 | 276,81 | 280,40 | 1,63% | 3.729.046,00 |
| 02.01.2025 | 284,45 | 286,27 | 275,56 | 275,89 | -2,80% | 2.560.805,00 |
| 31.12.2024 | 285,70 | 285,98 | 282,57 | 283,85 | -0,21% | 1.354.091,00 |
| 30.12.2024 | 284,08 | 285,39 | 281,83 | 284,46 | -0,73% | 1.709.791,00 |
| 27.12.2024 | 287,84 | 289,00 | 285,20 | 286,54 | -0,63% | 7.623.032,00 |
| 26.12.2024 | 287,98 | 289,12 | 286,18 | 288,36 | 0,00% | 1.173.686,00 |
| 24.12.2024 | 285,22 | 288,50 | 283,57 | 288,35 | 1,35% | 1.045.803,00 |
| 23.12.2024 | 281,67 | 284,98 | 280,82 | 284,51 | 0,50% | 1.935.227,00 |
| 20.12.2024 | 279,52 | 286,44 | 276,99 | 283,10 | 1,44% | 2.774.935,00 |
| 19.12.2024 | 279,14 | 282,15 | 276,90 | 279,09 | 0,22% | 2.244.106,00 |
| 18.12.2024 | 282,91 | 285,83 | 278,22 | 278,49 | -1,56% | 2.028.231,00 |
| 17.12.2024 | 284,43 | 284,83 | 279,71 | 282,91 | -1,08% | 2.371.137,00 |
| 16.12.2024 | 284,30 | 289,00 | 284,30 | 286,00 | 0,50% | 2.981.700,00 |
| 13.12.2024 | 282,28 | 285,69 | 281,48 | 284,59 | 1,21% | 2.827.249,00 |
| 12.12.2024 | 283,93 | 286,20 | 281,08 | 281,19 | -0,84% | 5.645.978,00 |
| 11.12.2024 | 285,00 | 285,93 | 281,50 | 283,58 | -0,06% | 4.921.559,00 |
| 10.12.2024 | 283,75 | 288,41 | 282,60 | 283,74 | -2,78% | 13.426.557,00 |
| 09.12.2024 | 293,00 | 299,05 | 283,05 | 291,85 | -1,64% | 2.811.482,00 |
| 06.12.2024 | 301,35 | 303,43 | 296,39 | 296,71 | -2,26% | 887.832,00 |
| 05.12.2024 | 305,57 | 307,67 | 303,50 | 303,58 | -1,20% | 869.234,00 |
| 04.12.2024 | 310,94 | 310,94 | 306,77 | 307,26 | -0,82% | 850.591,00 |
| 03.12.2024 | 308,81 | 310,21 | 302,89 | 309,81 | 0,60% | 1.183.102,00 |
| 02.12.2024 | 312,58 | 313,01 | 306,55 | 307,96 | -1,37% | 592.077,00 |
| 29.11.2024 | 315,07 | 316,72 | 311,92 | 312,24 | -0,93% | 811.937,00 |
| 27.11.2024 | 313,49 | 315,73 | 311,62 | 315,16 | 0,70% | 1.383.183,00 |
| 26.11.2024 | 307,85 | 314,44 | 307,10 | 312,96 | 2,14% | 1.538.546,00 |
| 25.11.2024 | 303,31 | 306,49 | 300,77 | 306,39 | 0,69% | 2.181.340,00 |
| 22.11.2024 | 303,18 | 308,00 | 301,92 | 304,29 | 0,61% | 626.002,00 |
| 21.11.2024 | 297,00 | 303,67 | 294,83 | 302,44 | 2,22% | 1.029.660,00 |
| 20.11.2024 | 293,17 | 296,74 | 291,12 | 295,88 | 1,16% | 772.819,00 |
| 19.11.2024 | 291,69 | 293,77 | 289,80 | 292,49 | -0,37% | 692.023,00 |
| 18.11.2024 | 290,29 | 295,61 | 290,29 | 293,59 | -0,34% | 728.406,00 |
| 15.11.2024 | 294,63 | 296,94 | 292,44 | 294,58 | -0,04% | 948.405,00 |
| 14.11.2024 | 297,78 | 299,42 | 294,21 | 294,71 | -1,21% | 634.372,00 |
| 13.11.2024 | 296,15 | 299,71 | 295,09 | 298,32 | 1,03% | 966.174,00 |
| 12.11.2024 | 294,99 | 296,11 | 292,77 | 295,27 | 0,87% | 764.625,00 |
| 11.11.2024 | 295,66 | 297,01 | 292,14 | 292,72 | -0,70% | 731.031,00 |
| 08.11.2024 | 293,43 | 297,07 | 292,20 | 294,77 | 1,45% | 787.835,00 |
| 07.11.2024 | 292,40 | 292,67 | 289,12 | 290,56 | -0,04% | 862.323,00 |
| 06.11.2024 | 292,00 | 293,88 | 284,56 | 290,68 | 2,66% | 1.284.330,00 |
| 05.11.2024 | 281,09 | 283,19 | 279,60 | 283,14 | 0,53% | 787.932,00 |
| 04.11.2024 | 282,46 | 282,94 | 279,71 | 281,65 | 0,45% | 645.433,00 |
| 01.11.2024 | 281,75 | 283,11 | 280,01 | 280,40 | -0,28% | 738.425,00 |
| 31.10.2024 | 283,66 | 285,83 | 281,19 | 281,20 | -1,15% | 868.189,00 |
| 30.10.2024 | 285,25 | 286,67 | 283,52 | 284,48 | -0,22% | 556.628,00 |
| 29.10.2024 | 286,22 | 287,78 | 285,10 | 285,12 | -0,30% | 791.784,00 |
| 28.10.2024 | 286,55 | 287,53 | 283,60 | 285,99 | 1,07% | 1.008.168,00 |
| 25.10.2024 | 283,00 | 287,49 | 277,44 | 282,97 | -1,59% | 1.478.179,00 |
| 24.10.2024 | 290,00 | 290,00 | 286,71 | 287,55 | -0,48% | 938.123,00 |
| 23.10.2024 | 286,72 | 289,76 | 286,22 | 288,93 | 0,60% | 612.310,00 |
| 22.10.2024 | 288,65 | 289,95 | 284,50 | 287,22 | -0,83% | 609.438,00 |
| 21.10.2024 | 288,17 | 289,93 | 286,11 | 289,62 | 0,13% | 577.062,00 |
| 18.10.2024 | 292,00 | 292,00 | 288,23 | 289,25 | -0,52% | 738.646,00 |
| 17.10.2024 | 291,51 | 292,84 | 288,45 | 290,76 | 0,43% | 908.305,00 |
| 16.10.2024 | 285,84 | 290,20 | 285,50 | 289,52 | 0,68% | 1.004.881,00 |
| 15.10.2024 | 290,70 | 292,97 | 286,73 | 287,57 | -0,74% | 931.976,00 |
| 14.10.2024 | 288,63 | 290,47 | 287,40 | 289,71 | 0,63% | 735.981,00 |
| 11.10.2024 | 287,34 | 288,45 | 284,78 | 287,91 | 0,77% | 749.335,00 |
| 10.10.2024 | 296,81 | 297,76 | 283,62 | 285,70 | -3,13% | 1.504.520,00 |
| 09.10.2024 | 291,45 | 295,54 | 291,34 | 294,94 | 0,61% | 1.081.398,00 |
| 08.10.2024 | 289,15 | 294,32 | 288,67 | 293,16 | 2,18% | 1.219.909,00 |
| 07.10.2024 | 288,97 | 290,35 | 284,39 | 286,90 | -0,94% | 1.376.054,00 |
| 04.10.2024 | 286,07 | 290,05 | 284,95 | 289,62 | 1,24% | 828.669,00 |
| 03.10.2024 | 286,84 | 287,39 | 284,79 | 286,06 | 0,05% | 947.023,00 |
| 02.10.2024 | 285,22 | 286,29 | 284,04 | 285,91 | -0,14% | 1.336.082,00 |
| 01.10.2024 | 281,65 | 286,45 | 281,12 | 286,30 | 1,75% | 1.083.086,00 |
| 30.09.2024 | 280,26 | 281,93 | 278,19 | 281,37 | 0,69% | 851.880,00 |