70,713$
-1,18%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |