218,370$
1,81%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 215,34 | 218,67 | 213,05 | 218,37 | 1,81% | 2.675.067,00 |
| 18.02.2026 | 214,71 | 215,23 | 210,32 | 214,49 | 0,23% | 2.012.347,00 |
| 17.02.2026 | 212,11 | 216,04 | 206,93 | 214,00 | 2,66% | 4.276.502,00 |
| 13.02.2026 | 206,14 | 212,05 | 202,08 | 208,45 | 1,79% | 4.973.242,00 |
| 12.02.2026 | 205,12 | 207,87 | 195,00 | 204,79 | -0,25% | 6.225.205,00 |
| 11.02.2026 | 211,66 | 212,99 | 204,03 | 205,31 | -3,42% | 4.388.104,00 |
| 10.02.2026 | 220,10 | 224,61 | 210,01 | 212,58 | -2,39% | 4.959.168,00 |
| 09.02.2026 | 240,34 | 242,00 | 217,37 | 217,79 | -9,85% | 3.448.672,00 |
| 06.02.2026 | 242,77 | 245,21 | 239,33 | 241,58 | -0,48% | 1.359.396,00 |
| 05.02.2026 | 250,89 | 253,22 | 242,46 | 242,75 | -2,72% | 1.645.985,00 |
| 04.02.2026 | 248,18 | 254,48 | 245,73 | 249,55 | 0,73% | 3.285.702,00 |
| 03.02.2026 | 245,00 | 250,19 | 241,86 | 247,73 | 1,00% | 2.117.652,00 |
| 02.02.2026 | 250,19 | 255,18 | 244,34 | 245,27 | -1,64% | 1.889.649,00 |
| 30.01.2026 | 247,79 | 256,60 | 247,79 | 249,37 | 1,44% | 2.532.895,00 |
| 29.01.2026 | 244,38 | 248,46 | 241,71 | 245,84 | 1,43% | 2.236.474,00 |
| 28.01.2026 | 242,33 | 246,20 | 240,80 | 242,37 | 0,02% | 1.726.647,00 |
| 27.01.2026 | 250,06 | 250,38 | 236,53 | 242,33 | -5,12% | 3.484.477,00 |
| 26.01.2026 | 253,87 | 255,95 | 252,07 | 255,41 | 2,01% | 1.535.725,00 |
| 22.01.2026 | 250,15 | 252,11 | 247,10 | 250,38 | 0,12% | 2.647.407,00 |
| 21.01.2026 | 255,16 | 257,67 | 244,98 | 250,08 | -1,88% | 2.710.096,00 |
| 20.01.2026 | 255,40 | 257,61 | 254,21 | 254,88 | -1,41% | 2.115.075,00 |
| 16.01.2026 | 255,23 | 258,59 | 253,39 | 258,52 | 0,93% | 2.126.415,00 |
| 15.01.2026 | 256,20 | 258,27 | 255,07 | 256,15 | -0,32% | 2.407.144,00 |
| 14.01.2026 | 256,00 | 260,29 | 255,83 | 256,98 | -0,01% | 2.607.587,00 |
| 13.01.2026 | 262,27 | 264,69 | 255,30 | 257,00 | -2,96% | 2.881.006,00 |
| 12.01.2026 | 265,01 | 266,87 | 262,39 | 264,84 | 0,09% | 1.814.614,00 |
| 09.01.2026 | 264,40 | 266,67 | 263,62 | 264,59 | 0,02% | 1.007.898,00 |
| 08.01.2026 | 259,28 | 266,61 | 258,00 | 264,54 | 2,14% | 1.407.412,00 |
| 07.01.2026 | 259,25 | 260,94 | 254,11 | 259,00 | -1,43% | 1.769.935,00 |
| 06.01.2026 | 262,73 | 264,64 | 259,42 | 262,77 | -0,18% | 1.302.422,00 |
| 05.01.2026 | 254,78 | 265,75 | 253,19 | 263,24 | 2,83% | 1.543.438,00 |
| 02.01.2026 | 258,40 | 258,57 | 254,34 | 256,00 | -1,08% | 1.228.493,00 |
| 31.12.2025 | 261,03 | 261,54 | 258,73 | 258,79 | -1,16% | 1.018.731,00 |
| 30.12.2025 | 263,04 | 263,79 | 261,75 | 261,83 | -0,50% | 1.005.185,00 |
| 29.12.2025 | 261,60 | 263,69 | 261,50 | 263,14 | 0,63% | 1.329.540,00 |
| 26.12.2025 | 261,10 | 261,91 | 259,32 | 261,48 | 0,27% | 829.943,00 |
| 24.12.2025 | 257,96 | 261,80 | 257,96 | 260,77 | 0,80% | 545.124,00 |
| 23.12.2025 | 257,83 | 259,00 | 256,48 | 258,70 | 0,17% | 1.137.972,00 |
| 22.12.2025 | 252,87 | 259,00 | 251,37 | 258,25 | 1,92% | 1.587.781,00 |
| 19.12.2025 | 253,33 | 256,71 | 252,14 | 253,39 | 0,30% | 3.921.288,00 |
| 18.12.2025 | 250,02 | 253,77 | 249,13 | 252,64 | 0,69% | 1.262.419,00 |
| 17.12.2025 | 252,30 | 254,78 | 250,26 | 250,90 | -0,43% | 1.663.610,00 |
| 16.12.2025 | 256,19 | 256,74 | 249,27 | 251,98 | -1,64% | 2.050.997,00 |
| 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 |