280,470$
0,11%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2025 | 311,64 | 313,13 | 307,91 | 308,24 | -1,56% | 767.693,00 |
| 18.07.2025 | 314,75 | 316,71 | 312,14 | 313,14 | -0,25% | 684.396,00 |
| 17.07.2025 | 309,49 | 314,63 | 309,14 | 313,91 | 1,29% | 1.283.256,00 |
| 16.07.2025 | 310,00 | 311,41 | 305,39 | 309,92 | 0,60% | 1.517.334,00 |
| 15.07.2025 | 315,40 | 315,57 | 307,87 | 308,06 | -2,33% | 971.685,00 |
| 14.07.2025 | 311,96 | 315,45 | 311,17 | 315,40 | 1,24% | 1.310.832,00 |
| 11.07.2025 | 312,23 | 315,28 | 310,26 | 311,54 | -0,65% | 715.176,00 |
| 10.07.2025 | 315,08 | 315,76 | 312,19 | 313,58 | -0,53% | 922.773,00 |
| 09.07.2025 | 312,18 | 316,89 | 311,05 | 315,25 | 0,47% | 1.401.140,00 |
| 08.07.2025 | 314,05 | 316,20 | 312,28 | 313,76 | -0,73% | 1.109.797,00 |
| 07.07.2025 | 317,23 | 318,34 | 313,90 | 316,07 | -0,64% | 1.223.913,00 |
| 03.07.2025 | 316,00 | 319,25 | 315,23 | 318,10 | 0,75% | 639.946,00 |
| 02.07.2025 | 317,55 | 320,00 | 309,39 | 315,74 | -1,17% | 1.448.328,00 |
| 01.07.2025 | 320,45 | 323,25 | 316,22 | 319,49 | -0,20% | 1.559.453,00 |
| 30.06.2025 | 315,00 | 321,07 | 314,50 | 320,12 | 0,75% | 1.617.822,00 |
| 27.06.2025 | 317,58 | 320,57 | 315,00 | 317,73 | -0,21% | 5.246.713,00 |
| 26.06.2025 | 317,00 | 319,79 | 315,39 | 318,39 | 0,30% | 1.395.410,00 |
| 25.06.2025 | 324,83 | 325,50 | 316,83 | 317,43 | -2,62% | 1.500.392,00 |
| 24.06.2025 | 325,23 | 327,34 | 318,65 | 325,98 | 0,57% | 1.024.892,00 |
| 23.06.2025 | 320,95 | 324,53 | 319,84 | 324,12 | 1,24% | 1.299.337,00 |
| 20.06.2025 | 318,35 | 322,92 | 318,18 | 320,16 | 0,96% | 2.533.011,00 |
| 18.06.2025 | 316,30 | 319,41 | 314,71 | 317,13 | 0,32% | 1.048.906,00 |
| 17.06.2025 | 315,89 | 318,16 | 313,23 | 316,13 | -0,06% | 954.130,00 |
| 16.06.2025 | 317,92 | 319,30 | 315,60 | 316,33 | -0,10% | 1.291.951,00 |
| 13.06.2025 | 319,68 | 320,74 | 316,17 | 316,64 | -1,10% | 982.062,00 |
| 12.06.2025 | 312,52 | 320,71 | 312,38 | 320,15 | 2,30% | 1.406.136,00 |
| 11.06.2025 | 312,96 | 315,40 | 308,98 | 312,94 | -0,46% | 1.428.296,00 |
| 10.06.2025 | 319,62 | 321,24 | 312,30 | 314,40 | -1,08% | 1.471.726,00 |
| 09.06.2025 | 326,95 | 327,83 | 312,18 | 317,83 | -3,32% | 1.611.234,00 |
| 06.06.2025 | 329,98 | 330,78 | 327,27 | 328,76 | 0,20% | 732.732,00 |
| 05.06.2025 | 337,23 | 337,33 | 325,06 | 328,10 | -2,45% | 1.843.469,00 |
| 04.06.2025 | 346,01 | 346,01 | 336,29 | 336,34 | -2,58% | 1.295.637,00 |
| 03.06.2025 | 349,96 | 351,23 | 341,76 | 345,25 | -1,01% | 1.008.657,00 |
| 02.06.2025 | 343,42 | 348,90 | 342,15 | 348,77 | 0,38% | 984.996,00 |
| 30.05.2025 | 344,00 | 348,30 | 341,00 | 347,44 | 1,62% | 2.511.954,00 |
| 29.05.2025 | 339,40 | 342,05 | 337,59 | 341,90 | 0,62% | 628.706,00 |
| 28.05.2025 | 341,89 | 344,04 | 339,17 | 339,80 | -0,86% | 1.136.561,00 |
| 27.05.2025 | 339,23 | 343,03 | 337,20 | 342,75 | 1,39% | 976.273,00 |