58,544$
0,89%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 61,15 | 61,15 | 59,58 | 60,67 | 4,23% | 1.659.410,00 |
| 05.11.2024 | 57,55 | 58,23 | 57,49 | 58,21 | 1,18% | 994.725,00 |
| 04.11.2024 | 57,56 | 57,87 | 57,24 | 57,53 | 0,05% | 1.349.769,00 |
| 01.11.2024 | 57,38 | 57,89 | 57,13 | 57,50 | 0,58% | 1.317.182,00 |
| 31.10.2024 | 57,73 | 57,98 | 57,15 | 57,17 | -1,47% | 2.347.066,00 |
| 30.10.2024 | 58,03 | 58,30 | 57,82 | 58,02 | 0,69% | 1.164.993,00 |
| 29.10.2024 | 58,36 | 58,73 | 57,56 | 57,62 | -1,35% | 1.703.282,00 |
| 28.10.2024 | 58,57 | 59,00 | 58,24 | 58,41 | 0,43% | 1.430.275,00 |
| 25.10.2024 | 59,19 | 59,36 | 57,93 | 58,16 | -1,94% | 1.826.162,00 |
| 24.10.2024 | 59,28 | 60,04 | 59,18 | 59,31 | 0,30% | 1.822.084,00 |
| 23.10.2024 | 58,51 | 59,17 | 57,84 | 59,13 | 1,03% | 2.206.610,00 |
| 22.10.2024 | 60,50 | 60,50 | 57,95 | 58,53 | -4,10% | 3.651.371,00 |
| 21.10.2024 | 61,50 | 61,96 | 61,02 | 61,03 | -0,38% | 3.249.569,00 |
| 18.10.2024 | 61,22 | 61,60 | 60,72 | 61,26 | 0,36% | 7.725.215,00 |
| 17.10.2024 | 60,46 | 61,29 | 60,24 | 61,04 | 2,97% | 2.536.775,00 |
| 16.10.2024 | 59,01 | 59,55 | 58,83 | 59,28 | 0,61% | 1.574.251,00 |
| 15.10.2024 | 59,30 | 59,98 | 58,79 | 58,92 | -0,57% | 1.827.164,00 |
| 14.10.2024 | 58,34 | 59,44 | 58,08 | 59,26 | 1,18% | 1.629.463,00 |
| 11.10.2024 | 58,47 | 58,95 | 58,27 | 58,57 | 0,81% | 1.040.476,00 |
| 10.10.2024 | 59,00 | 59,12 | 57,80 | 58,10 | 0,19% | 1.469.042,00 |
| 09.10.2024 | 57,23 | 58,30 | 57,23 | 57,99 | 0,90% | 1.442.622,00 |
| 08.10.2024 | 56,72 | 57,73 | 56,29 | 57,47 | 1,75% | 2.107.111,00 |
| 07.10.2024 | 57,95 | 58,16 | 56,01 | 56,48 | -3,47% | 2.528.702,00 |
| 04.10.2024 | 57,29 | 58,73 | 57,14 | 58,51 | 2,36% | 1.434.972,00 |
| 03.10.2024 | 57,64 | 57,76 | 56,72 | 57,16 | -0,82% | 1.766.015,00 |
| 02.10.2024 | 57,15 | 57,71 | 56,89 | 57,63 | 0,65% | 2.643.217,00 |
| 01.10.2024 | 56,54 | 57,37 | 56,14 | 57,26 | 0,93% | 2.586.369,00 |
| 30.09.2024 | 56,55 | 56,76 | 55,80 | 56,73 | 0,39% | 2.287.863,00 |
| 27.09.2024 | 56,50 | 56,96 | 56,36 | 56,51 | -0,35% | 1.274.635,00 |
| 26.09.2024 | 56,22 | 56,85 | 55,89 | 56,71 | 0,57% | 1.569.412,00 |
| 25.09.2024 | 56,94 | 56,98 | 56,18 | 56,39 | -0,46% | 1.735.594,00 |
| 24.09.2024 | 56,99 | 57,28 | 56,46 | 56,65 | -1,38% | 1.399.138,00 |
| 23.09.2024 | 57,36 | 57,79 | 57,09 | 57,44 | -0,02% | 1.573.019,00 |
| 20.09.2024 | 57,15 | 57,75 | 57,01 | 57,45 | -0,12% | 5.837.141,00 |
| 19.09.2024 | 57,91 | 58,02 | 57,19 | 57,52 | -0,50% | 1.492.619,00 |
| 18.09.2024 | 58,38 | 58,49 | 57,74 | 57,81 | -0,55% | 1.807.481,00 |
| 17.09.2024 | 58,76 | 59,15 | 58,01 | 58,13 | -1,06% | 3.442.695,00 |
| 16.09.2024 | 58,70 | 59,38 | 58,47 | 58,75 | 0,70% | 1.421.402,00 |
| 13.09.2024 | 57,85 | 58,39 | 57,85 | 58,34 | 0,97% | 1.015.283,00 |
| 12.09.2024 | 57,20 | 57,86 | 56,97 | 57,78 | 1,17% | 1.213.265,00 |
| 11.09.2024 | 58,37 | 58,46 | 56,72 | 57,11 | -2,36% | 1.615.580,00 |
| 10.09.2024 | 59,54 | 59,70 | 58,44 | 58,49 | -1,50% | 1.350.877,00 |
| 09.09.2024 | 59,07 | 59,83 | 58,65 | 59,38 | 1,18% | 1.734.153,00 |
| 06.09.2024 | 59,02 | 59,57 | 58,68 | 58,69 | -0,56% | 1.362.816,00 |
| 05.09.2024 | 60,76 | 60,76 | 58,65 | 59,02 | -2,58% | 2.041.225,00 |
| 04.09.2024 | 60,60 | 61,28 | 60,16 | 60,58 | 0,10% | 1.436.812,00 |
| 03.09.2024 | 59,55 | 60,86 | 59,15 | 60,52 | 1,37% | 1.380.085,00 |
| 30.08.2024 | 59,19 | 59,75 | 59,10 | 59,70 | 0,64% | 1.935.906,00 |
| 29.08.2024 | 58,85 | 59,39 | 58,30 | 59,32 | 1,00% | 859.579,00 |
| 28.08.2024 | 58,78 | 59,11 | 58,38 | 58,73 | 0,03% | 1.298.822,00 |
| 27.08.2024 | 58,47 | 58,80 | 58,22 | 58,71 | 0,70% | 965.337,00 |
| 26.08.2024 | 58,37 | 58,86 | 58,26 | 58,30 | 0,14% | 771.547,00 |
| 23.08.2024 | 57,99 | 58,34 | 57,82 | 58,22 | 0,41% | 919.623,00 |
| 22.08.2024 | 57,61 | 58,03 | 57,50 | 57,98 | 0,62% | 632.904,00 |
| 21.08.2024 | 57,56 | 57,71 | 56,85 | 57,62 | 0,47% | 887.783,00 |
| 20.08.2024 | 57,29 | 57,61 | 57,12 | 57,35 | -0,09% | 886.429,00 |
| 19.08.2024 | 57,46 | 57,90 | 57,31 | 57,40 | -0,28% | 735.613,00 |
| 16.08.2024 | 57,79 | 57,92 | 57,08 | 57,56 | -0,03% | 1.311.657,00 |
| 15.08.2024 | 57,62 | 58,09 | 57,41 | 57,58 | 0,47% | 1.391.426,00 |
| 14.08.2024 | 56,79 | 57,47 | 56,54 | 57,31 | 1,40% | 1.221.093,00 |
| 13.08.2024 | 57,17 | 57,37 | 56,22 | 56,52 | -1,12% | 1.646.394,00 |
| 12.08.2024 | 57,34 | 57,57 | 57,01 | 57,16 | 0,05% | 1.752.946,00 |
| 09.08.2024 | 56,88 | 57,18 | 56,49 | 57,13 | 0,74% | 1.322.402,00 |
| 08.08.2024 | 56,00 | 56,95 | 55,88 | 56,71 | 1,30% | 1.585.116,00 |
| 07.08.2024 | 55,39 | 56,54 | 55,12 | 55,98 | 1,60% | 2.723.720,00 |
| 06.08.2024 | 54,88 | 55,67 | 54,79 | 55,10 | 0,68% | 2.059.788,00 |
| 05.08.2024 | 55,66 | 55,80 | 53,65 | 54,73 | -0,82% | 2.131.430,00 |
| 02.08.2024 | 54,70 | 55,31 | 53,96 | 55,18 | 0,75% | 1.392.139,00 |
| 01.08.2024 | 55,38 | 55,68 | 53,90 | 54,77 | -0,65% | 1.371.822,00 |