68,544$
-1,73%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 70,00 | 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 |
| 14.01.2025 | 57,11 | 58,62 | 57,00 | 58,59 | 2,25% | 1.368.000,00 |
| 13.01.2025 | 56,68 | 57,52 | 56,53 | 57,30 | 1,06% | 1.835.315,00 |
| 10.01.2025 | 57,36 | 57,47 | 55,97 | 56,70 | -2,39% | 2.092.725,00 |
| 08.01.2025 | 57,49 | 58,17 | 57,04 | 58,09 | 1,03% | 1.224.956,00 |
| 07.01.2025 | 57,25 | 58,18 | 57,15 | 57,50 | 0,49% | 1.437.901,00 |
| 06.01.2025 | 57,88 | 58,17 | 57,05 | 57,22 | -1,23% | 1.958.234,00 |
| 03.01.2025 | 58,10 | 58,10 | 57,44 | 57,93 | -0,14% | 1.615.978,00 |
| 02.01.2025 | 58,82 | 58,96 | 57,87 | 58,01 | -0,87% | 1.384.926,00 |
| 31.12.2024 | 58,78 | 58,78 | 58,20 | 58,52 | 0,00% | 831.235,00 |
| 30.12.2024 | 58,50 | 58,81 | 58,02 | 58,52 | -0,76% | 794.696,00 |
| 27.12.2024 | 58,77 | 59,42 | 58,66 | 58,97 | -0,42% | 824.466,00 |
| 26.12.2024 | 58,71 | 59,31 | 58,56 | 59,22 | 0,87% | 808.684,00 |
| 24.12.2024 | 58,31 | 58,76 | 58,24 | 58,71 | 0,51% | 544.242,00 |
| 23.12.2024 | 58,15 | 58,55 | 57,80 | 58,41 | -0,27% | 2.017.879,00 |
| 20.12.2024 | 57,84 | 59,15 | 56,88 | 58,57 | 0,93% | 4.520.933,00 |
| 19.12.2024 | 58,05 | 58,58 | 57,78 | 58,03 | 0,28% | 1.598.582,00 |
| 18.12.2024 | 58,75 | 59,32 | 57,85 | 57,87 | -1,67% | 1.754.278,00 |
| 17.12.2024 | 59,32 | 59,64 | 58,76 | 58,85 | -1,44% | 1.446.142,00 |
| 16.12.2024 | 60,30 | 60,34 | 59,67 | 59,71 | -1,73% | 1.305.909,00 |
| 13.12.2024 | 60,84 | 61,09 | 60,63 | 60,76 | 0,46% | 1.372.499,00 |
| 12.12.2024 | 61,19 | 61,56 | 60,44 | 60,48 | -0,64% | 1.208.355,00 |
| 11.12.2024 | 61,38 | 61,38 | 60,43 | 60,87 | -0,69% | 2.196.388,00 |
| 10.12.2024 | 61,50 | 61,97 | 60,38 | 61,29 | -1,21% | 1.215.690,00 |
| 09.12.2024 | 63,00 | 63,18 | 61,96 | 62,04 | -1,45% | 1.211.743,00 |
| 06.12.2024 | 63,45 | 63,92 | 62,71 | 62,95 | -1,04% | 1.467.240,00 |
| 05.12.2024 | 63,66 | 64,28 | 63,37 | 63,61 | -0,08% | 791.521,00 |
| 04.12.2024 | 63,30 | 63,85 | 63,00 | 63,66 | 0,22% | 795.139,00 |
| 03.12.2024 | 63,71 | 63,87 | 63,05 | 63,52 | -0,20% | 1.081.031,00 |
| 02.12.2024 | 64,76 | 64,76 | 63,57 | 63,65 | -1,39% | 1.065.468,00 |
| 29.11.2024 | 65,12 | 65,38 | 64,51 | 64,55 | -0,60% | 853.416,00 |
| 27.11.2024 | 64,53 | 65,49 | 64,33 | 64,94 | 0,95% | 1.158.138,00 |
| 26.11.2024 | 63,05 | 64,46 | 62,96 | 64,33 | 2,03% | 1.150.374,00 |
| 25.11.2024 | 63,16 | 63,46 | 62,67 | 63,05 | 1,25% | 1.616.607,00 |
| 22.11.2024 | 62,05 | 62,54 | 62,05 | 62,27 | 0,21% | 1.033.504,00 |
| 21.11.2024 | 61,01 | 62,26 | 60,90 | 62,14 | 1,97% | 1.830.005,00 |
| 20.11.2024 | 60,59 | 61,14 | 59,97 | 60,94 | 1,25% | 941.389,00 |
| 19.11.2024 | 60,25 | 60,50 | 59,54 | 60,19 | -1,05% | 829.816,00 |
| 18.11.2024 | 60,54 | 61,04 | 60,43 | 60,83 | 0,15% | 1.330.259,00 |
| 15.11.2024 | 59,61 | 60,84 | 59,61 | 60,74 | 1,83% | 2.073.983,00 |
| 14.11.2024 | 60,20 | 60,35 | 59,42 | 59,65 | -0,98% | 1.763.289,00 |
| 13.11.2024 | 60,35 | 60,55 | 60,03 | 60,24 | -0,26% | 1.295.251,00 |
| 12.11.2024 | 60,67 | 60,76 | 60,08 | 60,40 | -0,03% | 1.056.024,00 |
| 11.11.2024 | 60,79 | 61,34 | 60,38 | 60,42 | -0,21% | 1.437.247,00 |
| 08.11.2024 | 60,12 | 60,86 | 59,47 | 60,55 | 1,56% | 940.238,00 |
| 07.11.2024 | 60,58 | 60,58 | 59,52 | 59,62 | -1,73% | 1.186.067,00 |