329,436$
-0,97%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 323,25 | 329,64 | 322,00 | 329,14 | 1,20% | 1.172.039,00 |
| 14.03.2025 | 323,55 | 325,77 | 321,76 | 325,24 | 0,74% | 1.265.291,00 |
| 13.03.2025 | 327,11 | 327,11 | 322,41 | 322,85 | -0,69% | 1.151.143,00 |
| 12.03.2025 | 325,75 | 327,63 | 320,67 | 325,08 | -0,21% | 1.185.127,00 |
| 11.03.2025 | 322,82 | 327,88 | 321,88 | 325,75 | 1,21% | 1.635.467,00 |
| 10.03.2025 | 323,25 | 324,40 | 318,24 | 321,85 | -0,66% | 3.180.794,00 |
| 07.03.2025 | 338,58 | 339,48 | 321,19 | 324,00 | -4,66% | 4.131.437,00 |
| 06.03.2025 | 340,35 | 342,01 | 334,70 | 339,85 | -0,28% | 1.492.003,00 |
| 05.03.2025 | 335,80 | 342,04 | 335,61 | 340,79 | 1,04% | 1.217.007,00 |
| 04.03.2025 | 344,01 | 345,43 | 336,48 | 337,27 | -1,33% | 1.914.722,00 |
| 03.03.2025 | 336,97 | 343,21 | 336,38 | 341,80 | 1,20% | 1.360.505,00 |
| 28.02.2025 | 334,81 | 338,43 | 332,78 | 337,74 | 1,37% | 1.745.005,00 |
| 27.02.2025 | 327,85 | 334,69 | 326,93 | 333,17 | 1,47% | 1.462.514,00 |
| 26.02.2025 | 331,77 | 333,03 | 327,60 | 328,33 | -1,05% | 991.835,00 |
| 25.02.2025 | 329,12 | 332,69 | 329,12 | 331,83 | 1,02% | 1.712.725,00 |
| 24.02.2025 | 325,67 | 331,09 | 325,37 | 328,49 | 0,90% | 1.465.534,00 |
| 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 |