68,206$
-2,45%
Echtzeit-Aktienkurs WR Berkley Corp
Bid:
Ask:
Aktienkurse zur WR Berkley Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 68,80 | 69,62 | 67,62 | 68,24 | -2,40% | 504,00 |
| 06.03.2026 | 69,34 | 70,23 | 68,41 | 69,92 | 0,50% | 504,00 |
| 05.03.2026 | 69,99 | 70,00 | 68,83 | 69,57 | -1,16% | 504,00 |
| 04.03.2026 | 72,62 | 72,62 | 70,35 | 70,39 | -3,10% | 1.785.750,00 |
| 03.03.2026 | 72,67 | 72,73 | 71,10 | 72,64 | -0,82% | 1.683.992,00 |
| 02.03.2026 | 71,53 | 73,42 | 71,53 | 73,24 | 2,15% | 1.639.059,00 |
| 27.02.2026 | 71,94 | 71,94 | 71,01 | 71,70 | 0,17% | 4.792.456,00 |
| 26.02.2026 | 72,07 | 72,37 | 71,33 | 71,58 | 0,00% | 1.558.489,00 |
| 25.02.2026 | 71,74 | 72,04 | 70,68 | 71,58 | -0,07% | 1.641.232,00 |
| 24.02.2026 | 70,76 | 71,73 | 69,95 | 71,63 | 0,89% | 1.979.794,00 |
| 23.02.2026 | 71,54 | 72,05 | 70,60 | 71,00 | -0,11% | 1.771.364,00 |
| 20.02.2026 | 71,02 | 71,14 | 70,36 | 71,08 | 1,05% | 1.763.929,00 |
| 19.02.2026 | 71,45 | 72,06 | 70,05 | 70,34 | -0,65% | 2.727.068,00 |
| 18.02.2026 | 71,04 | 71,29 | 69,90 | 70,80 | -0,34% | 1.841.795,00 |
| 17.02.2026 | 70,40 | 71,64 | 70,40 | 71,04 | 1,92% | 1.998.820,00 |
| 13.02.2026 | 70,95 | 71,72 | 69,31 | 69,70 | -2,72% | 2.749.211,00 |
| 12.02.2026 | 71,79 | 73,07 | 71,00 | 71,65 | 0,15% | 2.085.316,00 |
| 11.02.2026 | 69,77 | 71,68 | 69,25 | 71,54 | 2,32% | 2.448.035,00 |
| 10.02.2026 | 68,73 | 70,20 | 68,37 | 69,92 | 0,97% | 1.557.313,00 |
| 09.02.2026 | 70,49 | 71,04 | 68,99 | 69,25 | -1,65% | 2.044.698,00 |
| 06.02.2026 | 71,29 | 71,90 | 70,13 | 70,41 | -1,23% | 1.520.917,00 |
| 05.02.2026 | 70,59 | 71,60 | 70,37 | 71,29 | 1,57% | 1.700.658,00 |
| 04.02.2026 | 69,49 | 70,65 | 69,45 | 70,19 | 1,45% | 1.778.801,00 |
| 03.02.2026 | 67,47 | 69,38 | 67,25 | 69,19 | 2,10% | 2.070.263,00 |
| 02.02.2026 | 68,54 | 68,76 | 67,41 | 67,77 | -1,18% | 2.842.373,00 |
| 30.01.2026 | 68,18 | 68,66 | 67,82 | 68,58 | 0,47% | 1.732.897,00 |
| 29.01.2026 | 68,17 | 69,02 | 67,42 | 68,26 | 0,87% | 2.481.497,00 |
| 28.01.2026 | 66,87 | 68,02 | 66,84 | 67,67 | 0,65% | 1.990.087,00 |
| 27.01.2026 | 68,88 | 69,92 | 65,02 | 67,23 | 0,52% | 4.420.518,00 |
| 26.01.2026 | 67,69 | 68,20 | 66,37 | 66,88 | -0,36% | 4.333.647,00 |
| 23.01.2026 | 67,60 | 67,94 | 66,50 | 67,12 | -0,59% | 3.969.325,00 |
| 22.01.2026 | 67,41 | 67,64 | 67,00 | 67,52 | -0,03% | 2.639.757,00 |
| 21.01.2026 | 67,79 | 68,25 | 66,50 | 67,54 | -0,28% | 2.681.147,00 |
| 20.01.2026 | 66,73 | 68,32 | 66,65 | 67,73 | 0,37% | 2.084.696,00 |
| 19.01.2026 | 67,61 | 67,61 | 67,36 | 67,48 | -0,59% | - |
| 16.01.2026 | 68,64 | 69,04 | 67,68 | 67,88 | -1,21% | 3.279.638,00 |
| 15.01.2026 | 69,20 | 69,78 | 68,31 | 68,71 | -0,68% | 1.769.503,00 |
| 14.01.2026 | 68,72 | 69,76 | 68,25 | 69,18 | 1,74% | 1.918.679,00 |
| 13.01.2026 | 68,49 | 68,97 | 67,57 | 68,00 | -1,03% | 2.083.919,00 |
| 12.01.2026 | 68,39 | 69,31 | 68,37 | 68,71 | 0,39% | 2.217.326,00 |
| 09.01.2026 | 70,35 | 70,50 | 68,36 | 68,44 | -2,56% | 2.476.627,00 |
| 08.01.2026 | 68,47 | 70,56 | 68,45 | 70,24 | 2,56% | 2.935.730,00 |
| 07.01.2026 | 69,11 | 69,45 | 68,03 | 68,49 | -2,14% | 2.241.620,00 |
| 06.01.2026 | 70,44 | 70,72 | 69,24 | 69,99 | -1,02% | 2.132.951,00 |
| 05.01.2026 | 68,81 | 71,08 | 68,70 | 70,71 | 1,95% | 2.885.431,00 |
| 02.01.2026 | 70,06 | 70,06 | 68,91 | 69,36 | -1,08% | 2.104.244,00 |
| 31.12.2025 | 70,61 | 71,16 | 70,07 | 70,12 | -0,96% | 1.536.995,00 |
| 30.12.2025 | 70,92 | 71,15 | 70,42 | 70,80 | 0,01% | 5.663.697,00 |
| 29.12.2025 | 70,76 | 71,02 | 70,53 | 70,79 | 0,31% | 1.574.058,00 |
| 26.12.2025 | 70,53 | 71,00 | 70,29 | 70,57 | -0,10% | 1.176.360,00 |
| 24.12.2025 | 70,27 | 70,64 | 70,12 | 70,64 | 0,58% | 1.676.615,00 |
| 23.12.2025 | 70,37 | 71,18 | 70,15 | 70,23 | 0,01% | 3.536.252,00 |
| 22.12.2025 | 69,42 | 70,65 | 69,25 | 70,22 | 1,23% | 3.242.004,00 |
| 19.12.2025 | 69,77 | 69,97 | 69,34 | 69,37 | -0,26% | 2.882.777,00 |
| 18.12.2025 | 68,88 | 69,61 | 68,53 | 69,55 | 0,64% | 1.656.411,00 |
| 17.12.2025 | 68,25 | 69,18 | 68,00 | 69,11 | 0,80% | 1.763.082,00 |
| 16.12.2025 | 68,95 | 69,34 | 68,17 | 68,56 | -0,78% | 2.612.300,00 |
| 15.12.2025 | 68,66 | 69,37 | 68,55 | 69,10 | -0,33% | 3.283.821,00 |
| 12.12.2025 | 69,74 | 69,74 | 68,98 | 69,33 | -0,01% | 4.039.797,00 |
| 11.12.2025 | 68,01 | 69,65 | 67,70 | 69,34 | 2,59% | 3.027.150,00 |
| 10.12.2025 | 66,69 | 68,04 | 66,69 | 67,59 | 0,97% | 4.280.873,00 |
| 09.12.2025 | 66,85 | 67,71 | 66,70 | 66,94 | 0,50% | 3.079.995,00 |
| 08.12.2025 | 67,23 | 67,48 | 65,97 | 66,61 | -0,16% | 4.283.272,00 |
| 05.12.2025 | 70,10 | 70,18 | 65,39 | 66,72 | -5,86% | 15.650.187,00 |
| 04.12.2025 | 71,65 | 71,94 | 70,57 | 70,87 | -1,09% | 5.680.415,00 |
| 03.12.2025 | 73,24 | 73,54 | 71,32 | 71,65 | -1,58% | 3.456.234,00 |
| 02.12.2025 | 72,74 | 73,70 | 72,50 | 72,80 | -0,25% | 4.036.370,00 |
| 01.12.2025 | 77,65 | 78,06 | 72,96 | 72,98 | -6,06% | 4.334.274,00 |
| 28.11.2025 | 77,65 | 77,96 | 77,43 | 77,69 | 0,06% | 629.906,00 |
| 26.11.2025 | 78,15 | 78,40 | 77,64 | 77,64 | -0,36% | 1.191.783,00 |
| 25.11.2025 | 77,96 | 78,44 | 77,77 | 77,92 | 0,50% | 1.737.092,00 |
| 24.11.2025 | 77,99 | 78,33 | 77,37 | 77,53 | -0,73% | 2.552.769,00 |
| 21.11.2025 | 77,64 | 78,96 | 77,42 | 78,10 | 1,03% | 2.002.374,00 |
| 20.11.2025 | 77,09 | 77,63 | 76,65 | 77,30 | 0,80% | 1.846.317,00 |
| 19.11.2025 | 77,47 | 78,11 | 76,29 | 76,69 | -1,05% | 2.247.303,00 |
| 18.11.2025 | 77,12 | 78,01 | 76,86 | 77,50 | 0,52% | 2.171.779,00 |
| 17.11.2025 | 77,34 | 77,83 | 76,88 | 77,10 | 0,13% | 1.825.866,00 |
| 14.11.2025 | 76,92 | 77,90 | 76,38 | 77,00 | 0,05% | 3.179.079,00 |
| 13.11.2025 | 76,81 | 77,40 | 76,67 | 76,96 | 0,40% | 2.262.505,00 |
| 12.11.2025 | 76,46 | 76,88 | 76,24 | 76,65 | 0,39% | 1.884.203,00 |
| 11.11.2025 | 76,43 | 76,64 | 75,59 | 76,35 | 0,67% | 1.231.560,00 |
| 10.11.2025 | 74,62 | 75,87 | 74,32 | 75,84 | 1,16% | 2.863.455,00 |
| 07.11.2025 | 74,21 | 75,63 | 74,16 | 74,97 | 0,52% | 2.047.907,00 |
| 06.11.2025 | 74,60 | 75,70 | 74,55 | 74,58 | -0,19% | 2.308.351,00 |
| 05.11.2025 | 74,10 | 75,07 | 73,98 | 74,72 | 0,90% | 2.418.741,00 |
| 04.11.2025 | 72,24 | 74,05 | 72,11 | 74,05 | 3,16% | 3.242.846,00 |
| 03.11.2025 | 71,31 | 71,83 | 70,30 | 71,78 | 0,62% | 5.321.272,00 |
| 31.10.2025 | 70,82 | 71,66 | 70,71 | 71,34 | -0,28% | 3.013.757,00 |
| 30.10.2025 | 71,72 | 72,14 | 71,00 | 71,54 | 0,20% | 7.972.222,00 |
| 29.10.2025 | 72,19 | 72,20 | 70,77 | 71,40 | -1,67% | 4.271.827,00 |
| 28.10.2025 | 75,06 | 75,06 | 72,35 | 72,61 | -3,52% | 3.053.628,00 |
| 27.10.2025 | 74,93 | 75,53 | 74,69 | 75,26 | 0,31% | 2.289.940,00 |
| 24.10.2025 | 74,94 | 75,52 | 74,61 | 75,03 | -0,28% | 3.851.888,00 |
| 23.10.2025 | 75,02 | 75,30 | 74,44 | 75,24 | 0,29% | - |
| 22.10.2025 | 74,83 | 75,55 | 73,83 | 75,02 | 0,03% | 5.630.513,00 |
| 21.10.2025 | 71,49 | 75,39 | 71,12 | 75,00 | 2,07% | 5.517.732,00 |
| 20.10.2025 | 74,30 | 74,52 | 73,36 | 73,48 | -0,57% | 3.011.445,00 |
| 17.10.2025 | 73,86 | 74,16 | 73,48 | 73,90 | 0,34% | - |
| 16.10.2025 | 75,71 | 75,86 | 73,41 | 73,65 | -3,59% | 3.184.202,00 |
| 15.10.2025 | 78,02 | 78,02 | 75,48 | 76,39 | -2,64% | 2.976.235,00 |