74,198$
0,44%
Echtzeit-Aktienkurs WR Berkley Corp
Bid:
Ask:
Aktienkurse zur WR Berkley Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 74,45 | 74,63 | 73,69 | 74,22 | 0,47% | 915.970,00 |
| 05.06.2025 | 74,05 | 74,22 | 73,30 | 73,87 | -0,23% | 1.063.565,00 |
| 04.06.2025 | 74,63 | 74,76 | 73,64 | 74,04 | -0,96% | 1.130.134,00 |
| 03.06.2025 | 74,90 | 75,44 | 73,30 | 74,76 | -0,55% | 1.396.214,00 |
| 02.06.2025 | 74,15 | 75,18 | 73,88 | 75,17 | 0,64% | 1.181.131,00 |
| 30.05.2025 | 73,39 | 74,93 | 73,31 | 74,69 | 0,99% | 4.276.404,00 |
| 29.05.2025 | 73,24 | 73,99 | 73,00 | 73,96 | 0,91% | 1.324.438,00 |
| 28.05.2025 | 73,97 | 74,38 | 73,15 | 73,29 | -1,23% | 1.078.489,00 |
| 27.05.2025 | 73,50 | 74,21 | 72,95 | 74,20 | 1,53% | 1.299.100,00 |
| 23.05.2025 | 72,00 | 73,25 | 71,98 | 73,08 | 1,23% | 1.261.402,00 |
| 22.05.2025 | 72,70 | 73,08 | 71,67 | 72,19 | -1,38% | 1.248.532,00 |
| 21.05.2025 | 73,55 | 73,77 | 72,89 | 73,20 | -0,48% | 1.257.963,00 |
| 20.05.2025 | 73,75 | 73,85 | 73,28 | 73,55 | -0,37% | 746.951,00 |
| 19.05.2025 | 73,67 | 73,97 | 73,22 | 73,82 | 0,74% | 1.000.082,00 |
| 16.05.2025 | 72,81 | 73,30 | 72,47 | 73,28 | 0,80% | 1.298.966,00 |
| 15.05.2025 | 71,52 | 72,70 | 71,25 | 72,70 | 2,37% | 1.238.041,00 |
| 14.05.2025 | 71,74 | 71,83 | 70,51 | 71,02 | -0,92% | 1.208.562,00 |
| 13.05.2025 | 72,49 | 72,73 | 71,64 | 71,68 | -0,72% | 1.341.984,00 |
| 12.05.2025 | 72,77 | 72,77 | 70,29 | 72,20 | -0,40% | 1.517.493,00 |
| 09.05.2025 | 72,60 | 72,93 | 72,28 | 72,49 | -0,32% | 1.105.994,00 |
| 08.05.2025 | 73,31 | 73,40 | 72,67 | 72,72 | -0,49% | 1.430.918,00 |
| 07.05.2025 | 72,75 | 73,42 | 72,33 | 73,08 | 0,58% | 2.212.429,00 |
| 06.05.2025 | 72,43 | 73,10 | 72,18 | 72,66 | 0,23% | 1.471.500,00 |
| 05.05.2025 | 72,31 | 72,80 | 71,52 | 72,49 | -0,17% | 995.290,00 |
| 02.05.2025 | 71,91 | 72,90 | 71,67 | 72,61 | 2,01% | 1.706.298,00 |
| 01.05.2025 | 71,47 | 71,83 | 70,16 | 71,18 | -0,71% | 1.581.584,00 |
| 30.04.2025 | 71,51 | 71,90 | 69,93 | 71,69 | 0,58% | 2.105.760,00 |
| 29.04.2025 | 70,53 | 71,39 | 70,26 | 71,28 | 0,83% | 1.626.370,00 |
| 28.04.2025 | 70,74 | 71,13 | 70,25 | 70,69 | 0,30% | 1.592.666,00 |
| 25.04.2025 | 71,35 | 71,49 | 70,00 | 70,48 | -1,77% | 1.814.724,00 |
| 24.04.2025 | 71,19 | 72,00 | 70,03 | 71,75 | 0,72% | 1.819.935,00 |
| 23.04.2025 | 71,00 | 71,33 | 69,63 | 71,24 | 0,55% | 2.497.772,00 |
| 22.04.2025 | 67,60 | 71,09 | 66,20 | 70,85 | 5,23% | 2.647.975,00 |
| 21.04.2025 | 68,91 | 69,05 | 66,59 | 67,33 | -2,14% | 1.834.828,00 |
| 17.04.2025 | 68,65 | 69,44 | 68,13 | 68,80 | 0,51% | 2.145.124,00 |
| 16.04.2025 | 68,68 | 69,83 | 68,09 | 68,45 | 0,13% | 1.484.235,00 |
| 15.04.2025 | 69,50 | 69,66 | 68,25 | 68,36 | -1,41% | 1.388.332,00 |
| 14.04.2025 | 68,88 | 69,81 | 68,56 | 69,34 | 1,30% | 1.716.596,00 |
| 11.04.2025 | 66,89 | 68,76 | 66,08 | 68,45 | 2,00% | 2.574.997,00 |
| 10.04.2025 | 66,36 | 67,87 | 65,28 | 67,11 | 0,27% | 2.503.849,00 |
| 09.04.2025 | 63,76 | 67,23 | 63,65 | 66,93 | 2,46% | 3.277.976,00 |
| 08.04.2025 | 65,87 | 66,98 | 64,40 | 65,32 | 1,62% | 2.684.384,00 |
| 07.04.2025 | 63,74 | 65,79 | 62,63 | 64,28 | -1,76% | 3.219.183,00 |
| 04.04.2025 | 68,63 | 69,67 | 65,24 | 65,43 | -6,91% | 2.853.475,00 |
| 03.04.2025 | 68,87 | 70,89 | 68,87 | 70,29 | 0,77% | 2.311.164,00 |
| 02.04.2025 | 69,95 | 70,35 | 69,15 | 69,75 | -0,71% | 2.246.282,00 |
| 01.04.2025 | 70,81 | 71,53 | 69,94 | 70,25 | -1,28% | 3.055.978,00 |
| 31.03.2025 | 71,36 | 72,09 | 70,47 | 71,16 | -0,15% | 3.895.841,00 |
| 28.03.2025 | 70,83 | 76,38 | 70,65 | 71,27 | 7,53% | 8.170.555,00 |
| 27.03.2025 | 65,50 | 66,54 | 65,07 | 66,28 | 1,59% | 1.639.304,00 |
| 26.03.2025 | 64,76 | 65,46 | 64,55 | 65,24 | 1,27% | 1.339.930,00 |
| 25.03.2025 | 64,50 | 64,84 | 63,79 | 64,42 | 0,50% | 1.385.455,00 |
| 24.03.2025 | 63,78 | 64,18 | 63,40 | 64,10 | 1,36% | 1.173.240,00 |
| 21.03.2025 | 63,42 | 63,97 | 63,03 | 63,24 | -0,55% | 4.177.813,00 |
| 20.03.2025 | 63,51 | 64,00 | 63,28 | 63,59 | -0,16% | 1.110.346,00 |
| 19.03.2025 | 63,40 | 63,98 | 63,15 | 63,69 | 0,46% | 1.676.310,00 |
| 18.03.2025 | 63,99 | 64,26 | 63,18 | 63,40 | -1,06% | 1.326.263,00 |
| 17.03.2025 | 63,00 | 64,32 | 62,97 | 64,08 | 1,34% | 1.805.622,00 |
| 14.03.2025 | 62,09 | 63,34 | 61,97 | 63,23 | 2,20% | 1.277.185,00 |
| 13.03.2025 | 61,78 | 62,70 | 61,56 | 61,87 | 0,52% | 1.558.040,00 |
| 12.03.2025 | 61,75 | 61,94 | 60,68 | 61,55 | -0,66% | 1.368.338,00 |
| 11.03.2025 | 63,01 | 63,16 | 61,91 | 61,96 | -1,59% | 2.386.319,00 |
| 10.03.2025 | 62,25 | 63,95 | 62,25 | 62,96 | 0,64% | 1.407.290,00 |
| 07.03.2025 | 61,95 | 63,01 | 61,75 | 62,56 | 0,63% | 1.387.124,00 |
| 06.03.2025 | 62,27 | 62,34 | 61,63 | 62,17 | -0,58% | 1.204.079,00 |
| 05.03.2025 | 62,25 | 62,93 | 62,09 | 62,53 | 0,48% | 1.139.388,00 |
| 04.03.2025 | 63,77 | 63,98 | 62,15 | 62,23 | -2,35% | 1.273.305,00 |
| 03.03.2025 | 63,08 | 63,88 | 63,02 | 63,73 | 1,03% | 1.404.939,00 |
| 28.02.2025 | 62,63 | 63,18 | 62,06 | 63,08 | 1,55% | 1.679.997,00 |
| 27.02.2025 | 61,55 | 62,69 | 61,47 | 62,12 | 1,19% | 1.549.918,00 |
| 26.02.2025 | 62,67 | 62,82 | 61,29 | 61,39 | -2,28% | 2.213.994,00 |
| 25.02.2025 | 62,63 | 62,99 | 62,21 | 62,82 | 0,82% | 1.527.572,00 |
| 24.02.2025 | 61,46 | 62,67 | 61,12 | 62,31 | 2,20% | 2.573.756,00 |
| 21.02.2025 | 60,30 | 61,15 | 60,20 | 60,97 | 0,94% | 1.639.793,00 |
| 20.02.2025 | 60,35 | 60,57 | 59,55 | 60,40 | -0,66% | 1.116.121,00 |
| 19.02.2025 | 60,40 | 61,05 | 60,32 | 60,80 | 0,48% | 1.235.921,00 |
| 18.02.2025 | 60,50 | 60,69 | 60,16 | 60,51 | 0,10% | 1.224.549,00 |
| 17.02.2025 | 60,44 | 60,45 | 60,39 | 60,45 | 0,17% | - |
| 14.02.2025 | 61,32 | 61,54 | 60,31 | 60,35 | -1,85% | 1.432.802,00 |
| 13.02.2025 | 60,74 | 61,61 | 60,69 | 61,49 | 1,23% | 1.201.761,00 |
| 12.02.2025 | 60,66 | 61,14 | 60,48 | 60,74 | -0,75% | 1.453.954,00 |
| 11.02.2025 | 60,84 | 61,42 | 60,44 | 61,20 | 0,62% | 1.406.903,00 |
| 10.02.2025 | 61,30 | 61,48 | 60,53 | 60,82 | -1,12% | 1.455.805,00 |
| 07.02.2025 | 61,42 | 61,55 | 61,00 | 61,51 | 0,05% | 1.343.271,00 |
| 06.02.2025 | 61,05 | 61,63 | 61,00 | 61,48 | 1,04% | 1.462.183,00 |
| 05.02.2025 | 60,31 | 60,89 | 60,15 | 60,85 | 0,93% | 1.330.814,00 |
| 04.02.2025 | 59,64 | 60,40 | 59,60 | 60,29 | 1,29% | 1.712.393,00 |
| 03.02.2025 | 58,77 | 59,94 | 58,07 | 59,52 | 1,17% | 1.990.482,00 |
| 31.01.2025 | 59,03 | 59,47 | 58,30 | 58,83 | -0,78% | 2.496.884,00 |
| 30.01.2025 | 58,92 | 59,53 | 58,67 | 59,29 | 1,06% | 1.756.857,00 |
| 29.01.2025 | 59,20 | 59,26 | 58,28 | 58,67 | -1,13% | 2.155.795,00 |
| 28.01.2025 | 60,72 | 61,11 | 58,96 | 59,34 | 0,24% | 2.974.697,00 |
| 27.01.2025 | 57,99 | 59,50 | 57,75 | 59,20 | 2,92% | 2.618.332,00 |
| 24.01.2025 | 56,88 | 57,55 | 56,86 | 57,52 | 1,04% | 2.186.227,00 |
| 23.01.2025 | 58,47 | 58,79 | 56,87 | 56,93 | -3,59% | 2.637.107,00 |
| 22.01.2025 | 59,44 | 59,76 | 58,94 | 59,05 | -0,24% | 2.248.924,00 |
| 21.01.2025 | 60,00 | 60,00 | 59,07 | 59,19 | -0,52% | 2.305.746,00 |
| 17.01.2025 | 60,51 | 60,54 | 59,49 | 59,50 | -1,44% | 7.137.076,00 |
| 16.01.2025 | 59,76 | 60,54 | 59,74 | 60,37 | 0,72% | 1.961.262,00 |
| 15.01.2025 | 59,16 | 59,98 | 59,16 | 59,94 | 2,30% | 1.801.590,00 |