256,190$
0,32%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 255,70 | 257,37 | 253,07 | 256,19 | 0,32% | 2.292.775,00 |
| 12.12.2025 | 250,57 | 256,18 | 248,90 | 255,38 | 3,13% | 2.159.766,00 |
| 11.12.2025 | 242,33 | 247,76 | 240,83 | 247,62 | 2,98% | 2.379.813,00 |
| 10.12.2025 | 238,37 | 240,45 | 236,34 | 240,45 | 0,23% | 1.601.522,00 |
| 09.12.2025 | 237,88 | 240,75 | 237,88 | 239,91 | 0,87% | 1.066.922,00 |
| 08.12.2025 | 239,22 | 239,79 | 236,70 | 237,85 | -0,78% | 1.355.706,00 |
| 05.12.2025 | 245,00 | 245,00 | 238,65 | 239,71 | -2,32% | 1.743.934,00 |
| 04.12.2025 | 245,36 | 246,89 | 243,87 | 245,41 | 0,02% | 1.277.093,00 |
| 03.12.2025 | 243,88 | 246,23 | 242,61 | 245,36 | 0,47% | 1.492.767,00 |
| 02.12.2025 | 245,98 | 246,74 | 243,37 | 244,22 | -0,76% | 1.690.203,00 |
| 01.12.2025 | 248,32 | 249,47 | 246,07 | 246,10 | -0,61% | 1.417.061,00 |
| 28.11.2025 | 248,21 | 249,99 | 246,60 | 247,62 | -0,36% | 756.632,00 |
| 26.11.2025 | 250,57 | 252,00 | 247,80 | 248,52 | -0,69% | 1.011.035,00 |
| 25.11.2025 | 247,99 | 251,59 | 247,70 | 250,24 | 0,82% | 939.695,00 |
| 24.11.2025 | 251,26 | 252,44 | 244,72 | 248,21 | 0,37% | 2.027.480,00 |
| 20.11.2025 | 246,02 | 250,43 | 245,69 | 247,30 | -0,57% | 1.555.322,00 |
| 19.11.2025 | 258,25 | 259,61 | 247,64 | 248,72 | -3,84% | 2.180.711,00 |
| 18.11.2025 | 258,89 | 261,56 | 256,00 | 258,64 | -0,26% | 1.798.974,00 |
| 17.11.2025 | 259,60 | 261,63 | 257,90 | 259,31 | 1,01% | 2.011.457,00 |
| 13.11.2025 | 255,27 | 259,45 | 254,46 | 256,71 | 0,33% | 2.040.347,00 |
| 12.11.2025 | 254,70 | 256,53 | 253,17 | 255,86 | 0,34% | 1.256.721,00 |
| 11.11.2025 | 251,32 | 255,15 | 250,49 | 255,00 | 1,57% | 1.299.228,00 |
| 10.11.2025 | 248,88 | 251,74 | 247,03 | 251,06 | 0,42% | 1.462.255,00 |
| 07.11.2025 | 245,91 | 250,89 | 244,66 | 250,01 | 1,95% | 1.745.298,00 |
| 06.11.2025 | 246,99 | 249,95 | 244,28 | 245,24 | -1,13% | 1.456.301,00 |
| 05.11.2025 | 252,35 | 253,00 | 248,04 | 248,05 | -1,45% | 1.672.072,00 |
| 04.11.2025 | 244,18 | 252,11 | 242,70 | 251,70 | 3,59% | 2.371.253,00 |
| 03.11.2025 | 248,70 | 249,49 | 239,47 | 242,98 | -2,61% | 2.522.921,00 |
| 31.10.2025 | 242,75 | 254,43 | 242,75 | 249,49 | -4,79% | 5.040.987,00 |
| 30.10.2025 | 263,00 | 265,83 | 261,29 | 262,03 | 0,00% | 2.698.347,00 |
| 29.10.2025 | 265,62 | 268,85 | 261,04 | 262,02 | -2,05% | 3.090.697,00 |
| 28.10.2025 | 278,35 | 279,00 | 266,71 | 267,50 | -4,12% | 2.838.580,00 |
| 27.10.2025 | 281,66 | 281,66 | 278,10 | 279,00 | -0,62% | 929.507,00 |
| 24.10.2025 | 282,89 | 284,17 | 280,29 | 280,73 | -0,62% | 1.429.687,00 |
| 23.10.2025 | 283,48 | 284,33 | 280,41 | 282,49 | -0,19% | 1.085.466,00 |
| 22.10.2025 | 279,45 | 284,06 | 277,92 | 283,04 | 1,44% | 1.348.608,00 |
| 21.10.2025 | 279,55 | 280,60 | 277,22 | 279,01 | -0,09% | 1.419.056,00 |
| 20.10.2025 | 280,25 | 280,82 | 275,73 | 279,26 | -0,43% | 1.116.566,00 |
| 17.10.2025 | 280,17 | 284,30 | 277,95 | 280,47 | 0,11% | 1.410.711,00 |
| 16.10.2025 | 286,71 | 288,33 | 276,50 | 280,17 | -5,40% | 2.377.331,00 |
| 15.10.2025 | 304,57 | 304,57 | 295,36 | 296,16 | -2,49% | 2.278.886,00 |
| 14.10.2025 | 297,44 | 303,98 | 296,87 | 303,73 | 1,92% | 1.233.824,00 |
| 13.10.2025 | 299,81 | 301,71 | 295,78 | 298,00 | -1,24% | 1.173.461,00 |
| 10.10.2025 | 304,00 | 305,74 | 300,66 | 301,74 | -0,17% | 1.184.478,00 |
| 09.10.2025 | 306,73 | 307,11 | 301,29 | 302,25 | -1,53% | 759.423,00 |
| 08.10.2025 | 309,84 | 310,35 | 306,84 | 306,94 | -0,93% | 636.881,00 |
| 07.10.2025 | 310,20 | 313,09 | 308,18 | 309,81 | 0,21% | 859.424,00 |
| 06.10.2025 | 311,00 | 311,67 | 307,68 | 309,15 | 0,16% | 1.053.350,00 |
| 02.10.2025 | 303,32 | 308,72 | 302,00 | 308,67 | 0,93% | 1.002.871,00 |
| 01.10.2025 | 305,00 | 309,50 | 303,35 | 305,84 | -1,26% | 1.864.101,00 |
| 30.09.2025 | 305,58 | 310,49 | 304,47 | 309,74 | 1,32% | 1.669.945,00 |
| 29.09.2025 | 303,07 | 305,86 | 301,10 | 305,71 | 0,51% | 1.344.515,00 |
| 26.09.2025 | 303,51 | 308,80 | 303,18 | 304,15 | 0,35% | 872.001,00 |
| 25.09.2025 | 304,57 | 306,89 | 300,82 | 303,08 | -0,48% | 1.354.783,00 |
| 24.09.2025 | 300,97 | 305,69 | 300,84 | 304,55 | 0,06% | 1.122.433,00 |
| 23.09.2025 | 299,01 | 304,53 | 299,01 | 304,36 | 1,43% | 1.600.849,00 |
| 22.09.2025 | 297,68 | 300,52 | 296,49 | 300,06 | 0,14% | 1.442.635,00 |
| 19.09.2025 | 297,31 | 301,20 | 296,44 | 299,65 | 0,98% | 2.583.630,00 |
| 18.09.2025 | 293,00 | 297,02 | 291,31 | 296,74 | 1,39% | 1.390.848,00 |
| 17.09.2025 | 293,64 | 295,21 | 291,99 | 292,66 | 0,41% | 1.247.190,00 |
| 16.09.2025 | 290,50 | 292,75 | 285,80 | 291,46 | 0,71% | 1.171.709,00 |
| 15.09.2025 | 296,52 | 298,16 | 288,20 | 289,40 | -2,65% | 1.165.508,00 |
| 12.09.2025 | 297,94 | 300,81 | 297,22 | 297,28 | -1,11% | 1.301.937,00 |
| 11.09.2025 | 293,42 | 301,02 | 292,58 | 300,61 | 2,53% | 1.320.767,00 |
| 10.09.2025 | 297,88 | 298,32 | 292,83 | 293,18 | -1,78% | 1.853.546,00 |
| 09.09.2025 | 298,51 | 300,44 | 297,23 | 298,50 | -0,21% | 1.113.186,00 |
| 08.09.2025 | 297,32 | 300,00 | 295,14 | 299,12 | -0,02% | 1.131.829,00 |
| 05.09.2025 | 298,65 | 300,87 | 296,43 | 299,18 | -0,35% | 1.213.259,00 |
| 04.09.2025 | 303,78 | 305,48 | 300,08 | 300,22 | -1,15% | 1.279.874,00 |
| 03.09.2025 | 305,95 | 305,95 | 301,67 | 303,70 | 0,37% | 1.831.463,00 |
| 02.09.2025 | 302,75 | 303,25 | 299,14 | 302,57 | -0,06% | 1.657.812,00 |
| 29.08.2025 | 299,68 | 303,17 | 298,64 | 302,75 | 1,04% | 1.472.424,00 |
| 28.08.2025 | 298,05 | 299,93 | 296,62 | 299,62 | 0,30% | 767.989,00 |
| 27.08.2025 | 299,65 | 302,40 | 298,67 | 298,72 | -0,49% | 973.053,00 |
| 26.08.2025 | 298,06 | 300,27 | 295,74 | 300,20 | 0,53% | 2.311.127,00 |
| 25.08.2025 | 302,34 | 303,09 | 298,62 | 298,62 | -1,50% | 988.526,00 |
| 22.08.2025 | 306,00 | 307,38 | 302,46 | 303,17 | -0,72% | 1.160.979,00 |
| 21.08.2025 | 302,61 | 306,39 | 301,26 | 305,38 | 0,91% | 1.146.416,00 |
| 20.08.2025 | 302,23 | 305,13 | 300,64 | 302,64 | 0,55% | 1.519.242,00 |
| 19.08.2025 | 294,73 | 301,05 | 294,73 | 300,98 | 2,20% | 1.120.936,00 |
| 18.08.2025 | 292,45 | 296,53 | 291,08 | 294,51 | 0,61% | 1.358.044,00 |
| 15.08.2025 | 292,93 | 294,72 | 292,42 | 292,72 | -0,24% | 1.222.614,00 |
| 14.08.2025 | 295,40 | 295,50 | 289,93 | 293,41 | -0,57% | 1.279.541,00 |
| 13.08.2025 | 291,38 | 295,44 | 290,92 | 295,10 | 1,53% | 1.318.388,00 |
| 12.08.2025 | 289,49 | 291,21 | 286,82 | 290,65 | 0,60% | 1.226.084,00 |
| 11.08.2025 | 290,54 | 291,69 | 286,17 | 288,92 | -0,18% | 1.528.115,00 |
| 08.08.2025 | 290,00 | 293,97 | 288,42 | 289,44 | -0,19% | 1.698.253,00 |
| 07.08.2025 | 286,39 | 290,07 | 285,08 | 289,99 | 1,30% | 3.101.835,00 |
| 06.08.2025 | 286,05 | 288,00 | 284,14 | 286,26 | 0,17% | 1.131.588,00 |
| 05.08.2025 | 284,26 | 288,02 | 282,53 | 285,78 | 0,41% | 1.668.788,00 |
| 04.08.2025 | 284,20 | 286,87 | 282,23 | 284,61 | 0,15% | 1.764.359,00 |
| 01.08.2025 | 285,50 | 286,00 | 277,53 | 284,17 | -1,07% | 2.778.985,00 |
| 31.07.2025 | 282,02 | 290,93 | 281,83 | 287,25 | 0,49% | 2.550.188,00 |
| 30.07.2025 | 290,25 | 291,15 | 284,94 | 285,84 | -0,87% | 2.904.827,00 |
| 29.07.2025 | 307,79 | 309,05 | 287,61 | 288,35 | -6,72% | 4.075.558,00 |
| 28.07.2025 | 315,00 | 315,00 | 308,29 | 309,12 | -1,91% | 1.226.953,00 |
| 25.07.2025 | 311,00 | 315,48 | 310,10 | 315,14 | 1,97% | 896.950,00 |
| 24.07.2025 | 311,83 | 311,83 | 309,00 | 309,06 | -0,56% | 731.075,00 |
| 23.07.2025 | 311,72 | 313,64 | 308,74 | 310,79 | -0,52% | 656.777,00 |
| 22.07.2025 | 309,32 | 313,03 | 308,32 | 312,41 | 1,35% | 1.101.428,00 |