197,507$
2,87%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 195,18 | 198,74 | 193,49 | 197,68 | 2,96% | 2.832.141,00 |
| 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 |
| 11.03.2026 | 214,73 | 215,34 | 209,55 | 209,84 | -0,89% | 1.922.926,00 |
| 10.03.2026 | 216,99 | 217,52 | 210,30 | 211,72 | -2,78% | 1.877.259,00 |
| 09.03.2026 | 226,90 | 226,90 | 215,28 | 217,78 | -4,54% | 1.961.080,00 |
| 06.03.2026 | 228,29 | 229,65 | 224,77 | 228,13 | -0,66% | 2.191.776,00 |
| 05.03.2026 | 224,46 | 231,10 | 223,95 | 229,65 | 1,80% | 2.057.127,00 |
| 04.03.2026 | 224,55 | 228,64 | 223,31 | 225,58 | 0,16% | 3.088.529,00 |
| 03.03.2026 | 228,05 | 230,75 | 221,48 | 225,23 | -1,76% | 2.284.515,00 |
| 02.03.2026 | 227,58 | 231,02 | 225,69 | 229,27 | 0,47% | 1.939.931,00 |
| 27.02.2026 | 228,41 | 228,81 | 223,51 | 228,20 | 1,32% | 2.910.644,00 |
| 26.02.2026 | 219,61 | 225,89 | 218,69 | 225,22 | 3,25% | 2.253.621,00 |
| 25.02.2026 | 216,70 | 218,31 | 213,58 | 218,13 | 1,00% | 2.233.938,00 |
| 24.02.2026 | 213,45 | 216,23 | 209,44 | 215,98 | 0,77% | 2.978.419,00 |
| 23.02.2026 | 214,55 | 218,34 | 213,01 | 214,33 | -1,01% | 2.319.601,00 |
| 20.02.2026 | 220,17 | 221,00 | 214,51 | 216,51 | -0,85% | 2.064.066,00 |
| 19.02.2026 | 213,80 | 218,67 | 213,05 | 218,37 | 1,81% | 2.708.874,00 |
| 18.02.2026 | 214,71 | 215,23 | 210,32 | 214,49 | 0,23% | 2.387.676,00 |
| 17.02.2026 | 212,26 | 216,04 | 206,93 | 214,00 | 2,66% | 4.648.182,00 |
| 13.02.2026 | 206,14 | 212,05 | 202,08 | 208,45 | 1,79% | 4.973.242,00 |
| 12.02.2026 | 205,18 | 207,87 | 195,00 | 204,79 | -0,25% | 6.242.593,00 |
| 11.02.2026 | 211,73 | 212,99 | 204,03 | 205,31 | -3,42% | 4.421.961,00 |
| 10.02.2026 | 220,50 | 224,61 | 210,01 | 212,58 | -2,39% | 5.002.301,00 |
| 09.02.2026 | 240,12 | 242,00 | 217,37 | 217,79 | -9,85% | 3.456.676,00 |
| 06.02.2026 | 244,26 | 245,21 | 239,33 | 241,58 | -0,48% | 1.387.387,00 |
| 05.02.2026 | 252,18 | 253,22 | 242,46 | 242,75 | -2,72% | 1.647.482,00 |
| 04.02.2026 | 247,47 | 254,48 | 245,73 | 249,55 | 0,73% | 3.285.910,00 |
| 03.02.2026 | 245,00 | 250,19 | 241,86 | 247,73 | 1,00% | 2.189.610,00 |
| 02.02.2026 | 250,42 | 255,18 | 244,34 | 245,27 | -1,64% | 1.890.308,00 |
| 30.01.2026 | 248,73 | 256,60 | 247,79 | 249,37 | 1,44% | 2.537.733,00 |
| 29.01.2026 | 244,42 | 248,46 | 241,71 | 245,84 | 1,43% | 2.250.574,00 |
| 28.01.2026 | 242,50 | 246,20 | 240,80 | 242,37 | 0,02% | 1.728.218,00 |
| 27.01.2026 | 250,06 | 250,38 | 236,53 | 242,33 | -5,12% | 3.488.102,00 |
| 26.01.2026 | 253,70 | 255,95 | 252,07 | 255,41 | 0,87% | 1.592.811,00 |
| 23.01.2026 | 248,58 | 253,72 | 248,58 | 253,21 | 1,13% | 1.504.829,00 |
| 22.01.2026 | 249,19 | 252,11 | 247,10 | 250,38 | 0,12% | 2.703.850,00 |
| 21.01.2026 | 255,73 | 257,67 | 244,98 | 250,08 | -1,88% | 2.710.525,00 |
| 20.01.2026 | 255,40 | 257,61 | 254,21 | 254,88 | 0,80% | 2.115.614,00 |
| 19.01.2026 | 252,64 | 253,80 | 252,50 | 252,85 | -2,19% | - |
| 16.01.2026 | 255,23 | 258,59 | 253,39 | 258,52 | 0,93% | 2.126.415,00 |
| 15.01.2026 | 256,19 | 258,27 | 255,07 | 256,15 | -0,32% | 2.452.087,00 |
| 14.01.2026 | 256,00 | 260,29 | 255,83 | 256,98 | -0,01% | 2.607.587,00 |
| 13.01.2026 | 262,27 | 264,69 | 255,30 | 257,00 | -2,96% | 2.881.006,00 |
| 12.01.2026 | 265,01 | 266,87 | 262,39 | 264,84 | 0,09% | 1.814.614,00 |
| 09.01.2026 | 264,40 | 266,67 | 263,62 | 264,59 | 0,02% | 1.007.898,00 |
| 08.01.2026 | 259,28 | 266,61 | 258,00 | 264,54 | 2,14% | 1.407.412,00 |
| 07.01.2026 | 259,25 | 260,94 | 254,11 | 259,00 | -1,43% | 1.769.935,00 |
| 06.01.2026 | 262,73 | 264,64 | 259,42 | 262,77 | -0,18% | 1.302.422,00 |
| 05.01.2026 | 254,78 | 265,75 | 253,19 | 263,24 | 2,83% | 1.543.438,00 |
| 02.01.2026 | 258,40 | 258,57 | 254,34 | 256,00 | -1,08% | 1.228.493,00 |
| 31.12.2025 | 261,03 | 261,54 | 258,73 | 258,79 | -1,16% | 1.018.731,00 |
| 30.12.2025 | 263,04 | 263,79 | 261,75 | 261,83 | -0,50% | 1.005.185,00 |
| 29.12.2025 | 261,60 | 263,69 | 261,50 | 263,14 | 0,63% | 1.329.540,00 |
| 26.12.2025 | 261,10 | 261,91 | 259,32 | 261,48 | 0,27% | 829.943,00 |
| 24.12.2025 | 257,96 | 261,80 | 257,96 | 260,77 | 0,80% | 545.124,00 |
| 23.12.2025 | 257,83 | 259,00 | 256,48 | 258,70 | 0,17% | 1.137.972,00 |
| 22.12.2025 | 252,87 | 259,00 | 251,37 | 258,25 | 1,92% | 1.587.781,00 |