248,231$
-0,48%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 250,78 | 255,42 | 246,31 | 248,17 | -0,50% | - |
| 31.07.2026 | 245,93 | 255,73 | 242,28 | 249,42 | -2,75% | 1.736.300,00 |
| 30.07.2026 | 269,99 | 269,99 | 253,54 | 256,46 | -4,63% | 1.926.530,00 |
| 29.07.2026 | 261,59 | 269,80 | 259,34 | 268,91 | 1,36% | 1.573.593,00 |
| 28.07.2026 | 255,00 | 265,38 | 254,15 | 265,31 | 4,72% | 1.533.869,00 |
| 27.07.2026 | 249,42 | 255,40 | 248,14 | 253,36 | 2,26% | 1.110.007,00 |
| 24.07.2026 | 242,93 | 248,44 | 241,12 | 247,77 | 2,30% | 1.259.583,00 |
| 23.07.2026 | 242,45 | 243,85 | 240,98 | 242,21 | -0,12% | 1.345.099,00 |
| 22.07.2026 | 248,04 | 248,04 | 241,14 | 242,50 | -2,30% | 974.040,00 |
| 21.07.2026 | 251,97 | 255,50 | 247,15 | 248,22 | -2,14% | 1.046.914,00 |
| 20.07.2026 | 250,93 | 254,76 | 249,78 | 253,66 | -0,09% | 976.184,00 |
| 17.07.2026 | 258,61 | 261,92 | 252,30 | 253,90 | -0,79% | 1.530.679,00 |
| 16.07.2026 | 250,62 | 256,14 | 250,00 | 255,93 | 3,29% | 1.443.542,00 |
| 15.07.2026 | 255,61 | 255,61 | 246,35 | 247,77 | -2,39% | 1.851.828,00 |
| 14.07.2026 | 257,23 | 260,19 | 253,82 | 253,83 | -2,83% | 1.369.294,00 |
| 13.07.2026 | 255,97 | 261,27 | 255,97 | 261,23 | 3,22% | 1.337.230,00 |
| 10.07.2026 | 254,90 | 255,50 | 250,94 | 253,09 | -0,26% | 1.032.990,00 |
| 09.07.2026 | 254,15 | 255,22 | 251,72 | 253,76 | -1,11% | 1.473.468,00 |
| 08.07.2026 | 253,38 | 256,87 | 251,85 | 256,61 | 0,76% | 1.942.533,00 |
| 07.07.2026 | 254,00 | 256,63 | 252,00 | 254,67 | 1,96% | 1.887.178,00 |
| 06.07.2026 | 251,36 | 251,79 | 247,88 | 249,77 | -1,06% | 1.868.654,00 |
| 02.07.2026 | 240,96 | 252,96 | 240,31 | 252,44 | 5,33% | 2.741.390,00 |
| 01.07.2026 | 230,81 | 244,08 | 229,63 | 239,67 | 4,40% | 3.061.520,00 |
| 30.06.2026 | 226,85 | 230,58 | 224,49 | 229,57 | 1,08% | 1.651.777,00 |
| 29.06.2026 | 226,44 | 227,19 | 223,26 | 227,12 | 0,49% | 1.542.718,00 |
| 26.06.2026 | 220,58 | 226,56 | 219,66 | 226,01 | 3,74% | 2.225.573,00 |
| 25.06.2026 | 219,79 | 222,98 | 217,81 | 217,86 | -1,31% | 1.406.477,00 |
| 24.06.2026 | 217,63 | 221,98 | 215,13 | 220,76 | 2,31% | 3.195.786,00 |
| 23.06.2026 | 213,68 | 217,87 | 211,99 | 215,78 | 3,20% | 2.312.834,00 |
| 22.06.2026 | 213,92 | 216,12 | 208,08 | 209,08 | -2,13% | 2.128.802,00 |
| 19.06.2026 | 213,86 | 214,01 | 213,54 | 213,62 | -0,20% | - |
| 18.06.2026 | 216,17 | 216,18 | 211,29 | 214,06 | -0,94% | 2.848.451,00 |
| 17.06.2026 | 216,50 | 224,99 | 215,62 | 216,09 | 0,09% | 1.614.583,00 |
| 16.06.2026 | 217,08 | 217,87 | 214,20 | 215,90 | 0,07% | 1.372.809,00 |
| 15.06.2026 | 217,38 | 218,75 | 214,49 | 215,74 | -1,35% | 1.544.782,00 |
| 12.06.2026 | 220,81 | 222,40 | 217,22 | 218,69 | -1,00% | 1.790.835,00 |
| 11.06.2026 | 221,83 | 223,66 | 220,58 | 220,90 | 0,35% | 2.479.435,00 |
| 10.06.2026 | 218,02 | 225,34 | 215,89 | 220,14 | 1,42% | 2.026.693,00 |
| 09.06.2026 | 214,55 | 219,52 | 212,55 | 217,05 | 2,13% | 1.950.609,00 |
| 08.06.2026 | 213,48 | 215,59 | 211,50 | 212,52 | -1,67% | 1.902.138,00 |
| 05.06.2026 | 212,89 | 216,73 | 212,09 | 216,14 | 2,44% | 1.462.895,00 |
| 04.06.2026 | 207,45 | 212,52 | 206,42 | 211,00 | 4,20% | 1.694.120,00 |
| 03.06.2026 | 203,83 | 204,73 | 199,69 | 202,50 | -1,59% | 1.999.519,00 |
| 02.06.2026 | 204,29 | 207,14 | 200,70 | 205,77 | -0,16% | 1.504.788,00 |
| 01.06.2026 | 200,57 | 206,25 | 200,00 | 206,10 | 2,48% | 1.415.972,00 |
| 29.05.2026 | 201,80 | 203,73 | 200,30 | 201,11 | -0,76% | 1.788.074,00 |
| 28.05.2026 | 202,90 | 206,20 | 200,04 | 202,65 | -0,10% | 1.139.860,00 |
| 27.05.2026 | 205,06 | 208,99 | 202,00 | 202,85 | -0,54% | 1.596.883,00 |
| 26.05.2026 | 202,96 | 206,01 | 202,10 | 203,96 | -0,39% | 2.265.817,00 |
| 22.05.2026 | 206,50 | 207,41 | 203,12 | 204,75 | -1,28% | 1.240.303,00 |
| 21.05.2026 | 201,95 | 207,95 | 200,00 | 207,41 | 1,87% | 1.351.669,00 |
| 20.05.2026 | 203,35 | 204,98 | 199,67 | 203,61 | 0,08% | 1.470.534,00 |
| 19.05.2026 | 209,24 | 210,24 | 203,41 | 203,45 | -1,79% | 1.961.844,00 |
| 18.05.2026 | 199,88 | 208,15 | 198,88 | 207,15 | 3,60% | 1.613.989,00 |
| 15.05.2026 | 199,72 | 200,67 | 196,32 | 199,95 | 1,15% | 2.388.400,00 |
| 14.05.2026 | 195,18 | 198,74 | 193,49 | 197,68 | 2,96% | 3.020.143,00 |
| 13.05.2026 | 194,78 | 197,22 | 190,75 | 192,00 | -2,74% | 2.543.365,00 |
| 12.05.2026 | 199,40 | 202,91 | 195,81 | 197,40 | -0,59% | 2.051.185,00 |
| 11.05.2026 | 197,95 | 200,34 | 195,14 | 198,57 | -0,15% | 1.809.562,00 |
| 08.05.2026 | 200,85 | 201,19 | 196,65 | 198,87 | -1,52% | 1.596.737,00 |
| 07.05.2026 | 194,27 | 203,13 | 194,15 | 201,94 | 2,55% | 3.218.124,00 |
| 06.05.2026 | 207,40 | 209,08 | 196,80 | 196,91 | -4,32% | 2.243.975,00 |
| 05.05.2026 | 206,29 | 207,69 | 204,72 | 205,80 | -0,59% | 1.290.862,00 |
| 04.05.2026 | 207,89 | 211,08 | 205,64 | 207,03 | -0,52% | 1.213.454,00 |
| 01.05.2026 | 217,00 | 218,88 | 206,57 | 208,11 | 0,83% | 2.392.419,00 |
| 30.04.2026 | 210,31 | 210,31 | 202,22 | 206,40 | -2,55% | 3.093.708,00 |
| 29.04.2026 | 212,87 | 214,40 | 210,34 | 211,81 | -0,75% | 1.288.249,00 |
| 28.04.2026 | 215,85 | 217,00 | 209,78 | 213,42 | -0,76% | 1.367.618,00 |
| 27.04.2026 | 213,13 | 216,89 | 211,56 | 215,06 | -0,15% | 1.343.491,00 |
| 24.04.2026 | 216,94 | 218,79 | 213,98 | 215,38 | -1,82% | 1.228.578,00 |
| 23.04.2026 | 220,79 | 221,28 | 217,58 | 219,37 | -0,79% | 995.331,00 |
| 22.04.2026 | 223,34 | 223,34 | 218,51 | 221,11 | -1,49% | 1.309.366,00 |
| 21.04.2026 | 223,63 | 226,00 | 222,29 | 224,46 | 0,62% | 1.550.455,00 |
| 20.04.2026 | 222,00 | 223,57 | 220,77 | 223,07 | 0,66% | 1.307.916,00 |
| 17.04.2026 | 224,54 | 225,24 | 220,72 | 221,61 | -1,10% | 1.851.049,00 |
| 16.04.2026 | 224,14 | 225,69 | 222,80 | 224,08 | 0,41% | 1.574.506,00 |
| 15.04.2026 | 220,53 | 224,46 | 219,05 | 223,17 | 1,48% | 1.221.308,00 |
| 14.04.2026 | 221,23 | 223,39 | 219,60 | 219,91 | -1,16% | 1.178.283,00 |
| 13.04.2026 | 214,28 | 223,53 | 213,65 | 222,50 | 4,19% | 2.301.785,00 |
| 10.04.2026 | 216,35 | 218,65 | 206,21 | 213,55 | -2,22% | 5.172.741,00 |
| 09.04.2026 | 219,06 | 221,95 | 217,04 | 218,39 | -1,09% | 1.637.946,00 |
| 08.04.2026 | 219,75 | 222,52 | 218,25 | 220,80 | 1,48% | 1.709.219,00 |
| 07.04.2026 | 219,00 | 221,08 | 217,12 | 217,57 | -0,78% | 1.850.643,00 |
| 06.04.2026 | 217,16 | 221,10 | 216,86 | 219,27 | 0,76% | 1.437.105,00 |
| 02.04.2026 | 216,41 | 221,34 | 215,13 | 217,61 | 0,59% | 1.730.540,00 |
| 01.04.2026 | 217,78 | 219,77 | 215,47 | 216,34 | -0,11% | 1.863.963,00 |
| 31.03.2026 | 216,82 | 219,15 | 214,20 | 216,58 | 0,29% | 2.938.664,00 |
| 30.03.2026 | 208,01 | 217,25 | 206,50 | 215,95 | 4,27% | 2.001.069,00 |
| 27.03.2026 | 210,24 | 213,17 | 205,90 | 207,10 | -1,51% | 2.103.721,00 |
| 26.03.2026 | 214,00 | 217,21 | 209,60 | 210,27 | -1,54% | 1.939.322,00 |
| 25.03.2026 | 217,77 | 218,83 | 211,71 | 213,56 | -1,26% | 1.592.708,00 |
| 24.03.2026 | 218,27 | 218,34 | 214,89 | 216,28 | -0,21% | 2.508.338,00 |
| 23.03.2026 | 217,91 | 218,54 | 215,08 | 216,74 | 0,89% | 2.136.036,00 |
| 20.03.2026 | 210,80 | 215,86 | 210,21 | 214,82 | 2,45% | 3.845.355,00 |
| 19.03.2026 | 209,85 | 212,82 | 207,83 | 209,68 | 0,10% | 2.049.891,00 |
| 18.03.2026 | 208,89 | 210,78 | 204,58 | 209,48 | 0,15% | 1.671.913,00 |
| 17.03.2026 | 213,20 | 216,15 | 206,80 | 209,16 | -1,27% | 2.195.108,00 |
| 16.03.2026 | 209,93 | 212,79 | 208,00 | 211,85 | 1,89% | 1.516.680,00 |
| 13.03.2026 | 207,45 | 208,97 | 203,21 | 207,93 | 1,82% | 2.477.760,00 |
| 12.03.2026 | 208,94 | 211,87 | 203,41 | 204,21 | -2,68% | 3.724.974,00 |