78,468$
0,01%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 77,81 | 78,48 | 77,27 | 78,46 | 1,30% | 1.667.324,00 |
| 13.10.2025 | 77,35 | 78,00 | 76,63 | 77,45 | -0,26% | 1.475.113,00 |
| 10.10.2025 | 77,98 | 78,43 | 77,46 | 77,65 | 0,17% | 1.775.383,00 |
| 09.10.2025 | 78,28 | 78,40 | 77,20 | 77,52 | -0,41% | 1.597.524,00 |
| 08.10.2025 | 78,39 | 78,39 | 77,54 | 77,84 | 0,09% | 1.399.147,00 |
| 07.10.2025 | 77,28 | 77,95 | 77,21 | 77,77 | 1,03% | 1.668.434,00 |
| 06.10.2025 | 76,92 | 77,58 | 76,67 | 76,98 | 0,00% | 1.816.739,00 |
| 03.10.2025 | 76,14 | 77,02 | 76,11 | 76,98 | 1,05% | - |
| 02.10.2025 | 74,74 | 76,37 | 74,74 | 76,18 | 1,02% | 2.032.027,00 |
| 01.10.2025 | 76,17 | 76,40 | 75,14 | 75,41 | -1,58% | 2.871.441,00 |
| 30.09.2025 | 76,06 | 76,97 | 75,83 | 76,62 | 0,79% | 1.878.971,00 |
| 29.09.2025 | 75,73 | 76,05 | 75,36 | 76,02 | 0,18% | 1.756.723,00 |
| 26.09.2025 | 75,30 | 76,17 | 74,93 | 75,88 | 1,77% | 1.582.130,00 |
| 25.09.2025 | 75,00 | 75,34 | 74,19 | 74,56 | -0,33% | 2.345.894,00 |
| 24.09.2025 | 73,52 | 74,82 | 73,52 | 74,81 | 0,90% | 1.788.491,00 |
| 23.09.2025 | 73,09 | 74,25 | 73,06 | 74,14 | 0,99% | 1.419.448,00 |
| 22.09.2025 | 73,25 | 73,69 | 72,73 | 73,41 | 0,03% | 2.017.835,00 |
| 19.09.2025 | 73,31 | 73,66 | 72,99 | 73,39 | 0,40% | 3.377.419,00 |
| 18.09.2025 | 72,61 | 73,30 | 72,09 | 73,10 | -0,01% | 2.548.231,00 |
| 17.09.2025 | 71,42 | 73,32 | 71,42 | 73,11 | 2,37% | 1.815.751,00 |
| 16.09.2025 | 72,55 | 72,56 | 70,43 | 71,42 | -1,88% | 3.552.375,00 |
| 15.09.2025 | 73,59 | 74,04 | 72,73 | 72,79 | -1,40% | 1.561.356,00 |
| 12.09.2025 | 73,57 | 74,24 | 73,23 | 73,82 | 0,05% | 1.496.581,00 |
| 11.09.2025 | 72,21 | 73,88 | 71,99 | 73,78 | 2,26% | 1.644.449,00 |
| 10.09.2025 | 71,97 | 72,26 | 71,55 | 72,15 | -0,18% | 1.525.381,00 |
| 09.09.2025 | 72,27 | 72,71 | 72,03 | 72,28 | -0,25% | 1.445.803,00 |
| 08.09.2025 | 71,89 | 72,47 | 71,18 | 72,46 | 0,70% | 1.506.316,00 |
| 05.09.2025 | 72,83 | 73,02 | 71,65 | 71,96 | -1,32% | 1.242.698,00 |
| 04.09.2025 | 72,56 | 73,35 | 72,52 | 72,92 | 0,89% | 1.606.198,00 |
| 03.09.2025 | 71,65 | 72,38 | 71,40 | 72,28 | 0,42% | 1.320.443,00 |
| 02.09.2025 | 71,87 | 72,22 | 71,22 | 71,98 | 0,40% | 1.521.669,00 |
| 29.08.2025 | 71,40 | 71,86 | 71,22 | 71,69 | 0,63% | 1.383.936,00 |
| 28.08.2025 | 71,53 | 71,53 | 70,91 | 71,24 | -0,60% | 1.260.600,00 |
| 27.08.2025 | 71,14 | 71,98 | 70,99 | 71,67 | 0,87% | 1.133.289,00 |
| 26.08.2025 | 71,10 | 71,33 | 70,82 | 71,05 | -0,11% | 1.854.512,00 |
| 25.08.2025 | 71,82 | 72,06 | 71,09 | 71,13 | -1,40% | 1.283.571,00 |
| 22.08.2025 | 72,98 | 73,09 | 71,96 | 72,14 | -0,51% | 1.423.665,00 |
| 21.08.2025 | 72,39 | 72,92 | 72,37 | 72,51 | -0,18% | 1.309.602,00 |
| 20.08.2025 | 71,80 | 72,97 | 71,79 | 72,64 | 1,51% | 1.281.971,00 |
| 19.08.2025 | 70,47 | 71,68 | 70,47 | 71,56 | 1,50% | 1.449.936,00 |
| 18.08.2025 | 70,40 | 70,67 | 70,19 | 70,50 | -0,41% | 1.977.553,00 |
| 15.08.2025 | 71,91 | 71,91 | 70,56 | 70,79 | -1,08% | 3.939.337,00 |
| 14.08.2025 | 71,76 | 71,76 | 70,96 | 71,56 | 0,29% | 1.311.368,00 |
| 13.08.2025 | 70,19 | 71,44 | 70,19 | 71,35 | 1,91% | 1.804.046,00 |
| 12.08.2025 | 70,03 | 70,31 | 69,57 | 70,01 | 0,07% | 2.111.575,00 |
| 11.08.2025 | 70,81 | 70,88 | 69,75 | 69,96 | -0,95% | 2.170.234,00 |
| 08.08.2025 | 70,47 | 71,03 | 70,42 | 70,63 | 0,74% | 1.282.986,00 |
| 07.08.2025 | 70,61 | 70,70 | 69,64 | 70,11 | -0,62% | 1.686.065,00 |
| 06.08.2025 | 70,17 | 70,92 | 69,94 | 70,55 | 0,70% | 1.714.025,00 |
| 05.08.2025 | 70,48 | 70,97 | 69,98 | 70,06 | -0,60% | 1.686.227,00 |
| 04.08.2025 | 69,64 | 70,61 | 69,25 | 70,48 | 1,78% | 1.884.447,00 |
| 01.08.2025 | 69,16 | 69,43 | 68,49 | 69,25 | 0,64% | 2.236.973,00 |
| 31.07.2025 | 68,93 | 69,85 | 68,73 | 68,81 | -0,15% | 2.315.342,00 |
| 30.07.2025 | 68,73 | 69,42 | 68,61 | 68,91 | 0,41% | 1.908.328,00 |
| 29.07.2025 | 68,45 | 68,89 | 67,90 | 68,63 | 0,93% | 1.916.538,00 |
| 28.07.2025 | 68,80 | 68,87 | 67,81 | 68,00 | -1,43% | 2.013.411,00 |
| 25.07.2025 | 68,46 | 69,17 | 68,42 | 68,99 | 0,66% | 1.370.169,00 |
| 24.07.2025 | 68,39 | 68,82 | 67,99 | 68,54 | -0,01% | 2.323.108,00 |
| 23.07.2025 | 68,63 | 68,99 | 67,73 | 68,55 | 0,01% | 2.781.253,00 |
| 22.07.2025 | 67,76 | 69,21 | 66,68 | 68,54 | 1,09% | 3.443.927,00 |
| 21.07.2025 | 68,85 | 69,00 | 67,80 | 67,80 | -1,38% | 3.349.251,00 |
| 18.07.2025 | 68,33 | 69,24 | 68,14 | 68,75 | 0,91% | 3.744.181,00 |
| 17.07.2025 | 67,99 | 68,38 | 67,57 | 68,13 | 0,24% | 2.827.566,00 |
| 16.07.2025 | 68,20 | 68,78 | 67,46 | 67,97 | 0,28% | 2.237.218,00 |
| 15.07.2025 | 69,17 | 69,37 | 67,69 | 67,78 | -2,40% | 1.985.384,00 |
| 14.07.2025 | 68,79 | 69,86 | 68,62 | 69,45 | 0,83% | 1.777.237,00 |
| 11.07.2025 | 68,88 | 69,25 | 68,53 | 68,88 | -0,39% | 2.236.115,00 |
| 10.07.2025 | 69,55 | 69,62 | 68,27 | 69,15 | -0,86% | 3.123.148,00 |
| 09.07.2025 | 70,00 | 70,52 | 69,59 | 69,75 | -0,88% | 2.085.897,00 |
| 08.07.2025 | 70,25 | 70,84 | 70,05 | 70,37 | -0,54% | 1.874.409,00 |
| 07.07.2025 | 71,35 | 71,96 | 70,31 | 70,75 | -1,04% | 2.425.655,00 |
| 03.07.2025 | 71,25 | 71,71 | 70,84 | 71,49 | 1,03% | 1.422.342,00 |
| 02.07.2025 | 72,21 | 72,44 | 69,52 | 70,76 | -2,88% | 3.455.410,00 |
| 01.07.2025 | 73,25 | 73,58 | 71,88 | 72,86 | -0,83% | 2.099.811,00 |
| 30.06.2025 | 72,39 | 73,57 | 71,85 | 73,47 | 1,63% | 1.537.829,00 |
| 27.06.2025 | 71,78 | 72,63 | 71,50 | 72,29 | -0,07% | 2.406.739,00 |
| 26.06.2025 | 72,02 | 72,47 | 71,65 | 72,34 | 0,75% | 1.516.137,00 |
| 25.06.2025 | 72,95 | 73,03 | 71,56 | 71,80 | -2,01% | 1.792.907,00 |
| 24.06.2025 | 73,86 | 74,09 | 73,09 | 73,27 | -0,88% | 1.642.682,00 |
| 23.06.2025 | 73,33 | 73,93 | 72,88 | 73,92 | 0,23% | 2.290.859,00 |
| 20.06.2025 | 72,94 | 73,85 | 72,72 | 73,75 | 1,33% | 3.887.525,00 |
| 18.06.2025 | 72,86 | 73,53 | 72,54 | 72,78 | -0,15% | 1.457.659,00 |
| 17.06.2025 | 72,84 | 73,17 | 72,43 | 72,89 | -0,31% | 1.329.846,00 |
| 16.06.2025 | 73,68 | 74,06 | 72,98 | 73,12 | -0,23% | 1.312.472,00 |
| 13.06.2025 | 73,69 | 74,02 | 73,09 | 73,29 | -0,68% | 1.619.919,00 |
| 12.06.2025 | 72,80 | 73,85 | 72,45 | 73,79 | 1,93% | 1.584.090,00 |
| 11.06.2025 | 72,24 | 72,53 | 71,09 | 72,39 | 0,82% | 1.520.378,00 |
| 10.06.2025 | 72,63 | 72,63 | 71,48 | 71,80 | -1,29% | 1.139.448,00 |
| 09.06.2025 | 74,00 | 74,25 | 71,36 | 72,74 | -1,99% | 1.289.015,00 |
| 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 |