278,621$
-1,52%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 282,91 | 285,83 | 278,22 | 278,49 | -1,56% | 2.000.865,00 |
| 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 |
| 27.09.2024 | 277,50 | 280,66 | 277,50 | 279,45 | 0,53% | 740.367,00 |
| 26.09.2024 | 280,22 | 281,21 | 277,35 | 277,99 | -0,98% | 1.211.050,00 |
| 25.09.2024 | 280,96 | 282,41 | 278,90 | 280,75 | 0,51% | 896.947,00 |
| 24.09.2024 | 282,03 | 282,68 | 278,20 | 279,33 | -0,96% | 759.188,00 |
| 23.09.2024 | 278,22 | 282,76 | 276,70 | 282,03 | 2,16% | 1.459.263,00 |
| 20.09.2024 | 279,61 | 281,13 | 274,25 | 276,06 | -2,18% | 2.482.774,00 |
| 19.09.2024 | 291,16 | 292,02 | 281,82 | 282,20 | -3,08% | 1.530.976,00 |
| 18.09.2024 | 296,99 | 297,11 | 290,17 | 291,18 | -1,61% | 685.273,00 |
| 17.09.2024 | 299,02 | 300,94 | 294,48 | 295,94 | -1,21% | 556.276,00 |
| 16.09.2024 | 299,00 | 301,04 | 298,64 | 299,55 | 0,73% | 541.528,00 |
| 13.09.2024 | 296,60 | 298,17 | 294,41 | 297,39 | 0,27% | 400.558,00 |
| 12.09.2024 | 293,98 | 297,17 | 293,10 | 296,60 | 0,66% | 410.456,00 |
| 11.09.2024 | 297,78 | 297,87 | 289,40 | 294,65 | -1,40% | 582.012,00 |
| 10.09.2024 | 299,25 | 300,66 | 297,28 | 298,82 | -0,04% | 742.288,00 |
| 09.09.2024 | 295,70 | 299,90 | 294,85 | 298,94 | 1,61% | 839.623,00 |
| 06.09.2024 | 295,01 | 296,75 | 293,59 | 294,19 | -0,46% | 671.525,00 |
| 05.09.2024 | 298,22 | 298,22 | 293,16 | 295,55 | -0,74% | 527.349,00 |
| 04.09.2024 | 295,31 | 298,24 | 294,86 | 297,75 | 1,11% | 714.582,00 |
| 03.09.2024 | 292,90 | 296,10 | 292,57 | 294,49 | 0,66% | 751.216,00 |
| 30.08.2024 | 291,84 | 293,13 | 288,94 | 292,57 | 0,38% | 1.405.032,00 |
| 29.08.2024 | 291,62 | 293,71 | 290,01 | 291,47 | 0,21% | 374.964,00 |
| 28.08.2024 | 290,74 | 294,00 | 290,17 | 290,87 | 0,28% | 608.858,00 |
| 27.08.2024 | 287,57 | 291,00 | 287,22 | 290,06 | 1,14% | 817.061,00 |
| 26.08.2024 | 288,44 | 289,09 | 286,35 | 286,78 | -0,36% | 652.114,00 |
| 23.08.2024 | 292,72 | 292,76 | 286,03 | 287,83 | -1,37% | 431.617,00 |
| 22.08.2024 | 289,74 | 292,10 | 289,70 | 291,82 | 0,80% | 402.956,00 |
| 21.08.2024 | 288,25 | 290,20 | 287,25 | 289,51 | 0,44% | 362.579,00 |
| 20.08.2024 | 287,25 | 289,36 | 286,49 | 288,25 | 0,59% | 514.351,00 |
| 19.08.2024 | 284,50 | 287,91 | 284,50 | 286,55 | 0,52% | 491.597,00 |
| 16.08.2024 | 285,28 | 285,78 | 283,86 | 285,08 | 0,24% | 774.860,00 |
| 15.08.2024 | 284,79 | 286,45 | 283,27 | 284,40 | -0,11% | 418.596,00 |
| 14.08.2024 | 281,92 | 285,20 | 281,76 | 284,70 | 1,24% | 663.130,00 |
| 13.08.2024 | 282,90 | 283,14 | 280,59 | 281,21 | -0,14% | 475.992,00 |
| 12.08.2024 | 283,00 | 284,12 | 280,67 | 281,60 | -0,41% | 614.706,00 |
| 09.08.2024 | 283,74 | 283,99 | 281,06 | 282,75 | -0,03% | 800.718,00 |
| 08.08.2024 | 281,25 | 284,08 | 280,68 | 282,84 | 0,43% | 955.020,00 |
| 07.08.2024 | 282,00 | 286,90 | 281,13 | 281,64 | 0,14% | 965.670,00 |
| 06.08.2024 | 278,97 | 284,72 | 278,47 | 281,25 | 1,05% | 772.521,00 |
| 05.08.2024 | 286,43 | 287,49 | 277,97 | 278,32 | -3,07% | 1.397.534,00 |
| 02.08.2024 | 289,04 | 290,31 | 283,17 | 287,14 | 0,01% | 917.328,00 |
| 01.08.2024 | 285,37 | 287,18 | 283,17 | 287,12 | 1,28% | 548.625,00 |
| 31.07.2024 | 284,42 | 287,60 | 283,17 | 283,49 | -0,53% | 591.105,00 |
| 30.07.2024 | 280,84 | 286,01 | 280,66 | 285,00 | 2,02% | 803.107,00 |