32,660$
0,46%
Echtzeit-Aktienkurs The Baldwin Insurance Group Inc.
Bid:
Ask:
Aktienkurse zur The Baldwin Insurance Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 32,65 | 33,03 | 31,94 | 32,66 | 0,46% | 694.097,00 |
| 16.05.2024 | 29,81 | 32,69 | 29,81 | 32,51 | 8,91% | 682.818,00 |
| 15.05.2024 | 30,94 | 31,00 | 29,40 | 29,85 | -2,07% | 411.335,00 |
| 14.05.2024 | 30,22 | 30,68 | 30,08 | 30,48 | 1,33% | 295.536,00 |
| 13.05.2024 | 30,16 | 30,89 | 29,95 | 30,08 | 0,30% | 230.196,00 |
| 10.05.2024 | 29,98 | 30,19 | 29,19 | 29,99 | 0,03% | 560.291,00 |
| 09.05.2024 | 31,20 | 31,30 | 29,59 | 29,98 | -4,55% | 601.632,00 |
| 08.05.2024 | 30,00 | 32,00 | 29,11 | 31,41 | 12,10% | 911.965,00 |
| 07.05.2024 | 28,29 | 28,52 | 28,02 | 28,02 | -0,21% | 163.254,00 |
| 06.05.2024 | 27,53 | 28,17 | 27,53 | 28,08 | 1,96% | 137.507,00 |
| 03.05.2024 | 27,84 | 27,84 | 27,21 | 27,54 | 0,88% | 133.389,00 |
| 02.05.2024 | 27,71 | 27,71 | 27,05 | 27,30 | -0,55% | 161.652,00 |
| 01.05.2024 | 26,67 | 27,57 | 26,62 | 27,45 | 3,04% | 299.889,00 |
| 30.04.2024 | 26,20 | 26,88 | 26,08 | 26,64 | 0,87% | 223.249,00 |
| 29.04.2024 | 26,85 | 27,08 | 26,39 | 26,41 | -1,09% | 110.096,00 |
| 26.04.2024 | 26,63 | 26,73 | 26,14 | 26,70 | 0,19% | 173.173,00 |
| 25.04.2024 | 26,90 | 27,49 | 26,46 | 26,65 | -2,42% | 203.315,00 |
| 24.04.2024 | 27,80 | 28,20 | 27,27 | 27,31 | -2,46% | 241.690,00 |
| 23.04.2024 | 27,51 | 28,08 | 27,51 | 28,00 | 2,15% | 330.888,00 |
| 22.04.2024 | 27,71 | 27,71 | 27,09 | 27,41 | -0,54% | 131.046,00 |
| 19.04.2024 | 26,83 | 27,67 | 26,57 | 27,56 | 2,84% | 203.525,00 |
| 18.04.2024 | 26,54 | 27,03 | 26,39 | 26,80 | 1,55% | 279.973,00 |
| 17.04.2024 | 27,52 | 27,68 | 26,38 | 26,39 | -3,05% | 254.247,00 |
| 16.04.2024 | 26,96 | 27,65 | 26,71 | 27,22 | -0,04% | 244.865,00 |
| 15.04.2024 | 27,74 | 28,09 | 26,88 | 27,23 | -1,45% | 336.891,00 |
| 12.04.2024 | 27,32 | 27,75 | 27,02 | 27,63 | -0,04% | 233.226,00 |
| 11.04.2024 | 27,89 | 28,15 | 27,31 | 27,64 | -1,95% | 184.464,00 |
| 10.04.2024 | 27,81 | 28,41 | 27,32 | 28,19 | -1,54% | 376.299,00 |
| 09.04.2024 | 29,18 | 29,32 | 28,30 | 28,63 | -1,38% | 212.986,00 |
| 08.04.2024 | 29,36 | 29,36 | 28,44 | 29,03 | 3,64% | 215.510,00 |
| 05.04.2024 | 27,44 | 28,14 | 27,22 | 28,01 | 2,00% | 117.754,00 |
| 04.04.2024 | 28,77 | 28,84 | 27,42 | 27,46 | -3,92% | 152.937,00 |
| 03.04.2024 | 28,41 | 28,90 | 28,36 | 28,58 | 0,63% | 151.482,00 |
| 02.04.2024 | 28,28 | 28,55 | 28,11 | 28,40 | -0,63% | 165.713,00 |
| 01.04.2024 | 28,85 | 28,85 | 28,20 | 28,58 | -1,24% | 158.409,00 |
| 28.03.2024 | 28,77 | 29,40 | 28,77 | 28,94 | 0,59% | 209.873,00 |
| 27.03.2024 | 28,37 | 29,01 | 28,31 | 28,77 | 1,41% | 300.492,00 |
| 26.03.2024 | 28,30 | 28,43 | 27,92 | 28,37 | 0,25% | 545.666,00 |
| 25.03.2024 | 29,17 | 29,56 | 28,22 | 28,30 | -3,25% | 317.698,00 |
| 22.03.2024 | 29,88 | 29,95 | 29,24 | 29,25 | -2,04% | 298.897,00 |
| 21.03.2024 | 30,24 | 30,28 | 29,68 | 29,86 | -1,13% | 343.505,00 |
| 20.03.2024 | 29,67 | 30,39 | 29,50 | 30,20 | 1,75% | 187.395,00 |
| 19.03.2024 | 29,64 | 30,67 | 29,08 | 29,68 | 0,78% | 364.501,00 |
| 18.03.2024 | 29,15 | 29,85 | 28,68 | 29,45 | 0,58% | 146.356,00 |
| 15.03.2024 | 29,20 | 29,63 | 28,83 | 29,28 | -0,71% | 341.503,00 |
| 14.03.2024 | 30,31 | 30,37 | 28,93 | 29,49 | -3,63% | 235.380,00 |
| 13.03.2024 | 29,56 | 30,84 | 29,42 | 30,60 | 3,17% | 354.716,00 |
| 12.03.2024 | 28,68 | 29,68 | 28,27 | 29,66 | 2,42% | 463.444,00 |
| 11.03.2024 | 29,31 | 29,39 | 28,71 | 28,96 | -1,23% | 255.826,00 |
| 08.03.2024 | 29,39 | 29,72 | 28,93 | 29,32 | 0,58% | 316.354,00 |
| 07.03.2024 | 30,00 | 30,04 | 28,93 | 29,15 | -2,18% | 412.752,00 |
| 06.03.2024 | 29,90 | 30,53 | 29,64 | 29,80 | -0,17% | 422.034,00 |
| 05.03.2024 | 29,41 | 29,87 | 29,13 | 29,85 | 0,44% | 670.202,00 |
| 04.03.2024 | 28,32 | 29,87 | 28,13 | 29,72 | 6,41% | 603.348,00 |
| 01.03.2024 | 27,80 | 28,03 | 26,91 | 27,93 | 0,40% | 653.801,00 |
| 29.02.2024 | 28,20 | 28,30 | 26,30 | 27,82 | 1,90% | 946.923,00 |
| 28.02.2024 | 26,83 | 27,73 | 26,46 | 27,30 | 0,74% | 488.238,00 |
| 27.02.2024 | 26,79 | 27,28 | 26,46 | 27,10 | 2,61% | 182.515,00 |
| 26.02.2024 | 26,27 | 26,71 | 26,18 | 26,41 | -0,23% | 227.058,00 |
| 23.02.2024 | 26,58 | 26,72 | 26,24 | 26,47 | 0,04% | 219.935,00 |
| 22.02.2024 | 26,30 | 26,67 | 26,14 | 26,46 | -0,15% | 295.527,00 |
| 21.02.2024 | 26,96 | 27,21 | 26,35 | 26,50 | -2,18% | 407.726,00 |
| 20.02.2024 | 26,38 | 27,13 | 26,28 | 27,09 | 0,37% | 498.625,00 |
| 16.02.2024 | 26,41 | 27,26 | 25,81 | 26,99 | 1,47% | 459.514,00 |
| 15.02.2024 | 25,88 | 26,80 | 25,50 | 26,60 | 4,23% | 528.078,00 |
| 14.02.2024 | 25,06 | 25,72 | 24,77 | 25,52 | 3,78% | 396.453,00 |
| 13.02.2024 | 23,82 | 24,61 | 23,56 | 24,59 | -1,24% | 668.678,00 |
| 12.02.2024 | 24,43 | 25,20 | 24,30 | 24,90 | 2,30% | 247.814,00 |
| 09.02.2024 | 23,18 | 24,35 | 23,00 | 24,34 | 4,91% | 229.244,00 |
| 08.02.2024 | 22,50 | 23,49 | 22,35 | 23,20 | 2,38% | 152.986,00 |
| 07.02.2024 | 23,13 | 23,56 | 22,63 | 22,66 | -1,78% | 182.720,00 |
| 06.02.2024 | 21,82 | 23,10 | 21,70 | 23,07 | 5,68% | 224.188,00 |
| 05.02.2024 | 22,09 | 22,43 | 21,73 | 21,83 | -2,28% | 258.771,00 |
| 02.02.2024 | 22,45 | 22,60 | 22,07 | 22,34 | -1,59% | 210.582,00 |
| 01.02.2024 | 22,61 | 22,83 | 21,80 | 22,70 | 1,16% | 437.868,00 |
| 31.01.2024 | 23,89 | 24,21 | 22,43 | 22,44 | -5,99% | 400.315,00 |
| 30.01.2024 | 24,52 | 24,66 | 23,85 | 23,87 | -3,79% | 219.268,00 |
| 29.01.2024 | 24,47 | 24,88 | 24,36 | 24,81 | 1,27% | 191.616,00 |
| 26.01.2024 | 25,31 | 25,33 | 24,43 | 24,50 | -2,55% | 240.262,00 |
| 25.01.2024 | 26,35 | 26,41 | 25,02 | 25,14 | -3,08% | 324.534,00 |
| 24.01.2024 | 26,38 | 26,38 | 24,68 | 25,94 | -0,12% | 189.684,00 |
| 23.01.2024 | 26,27 | 26,38 | 25,73 | 25,97 | 0,12% | 230.376,00 |
| 22.01.2024 | 25,89 | 26,30 | 25,49 | 25,94 | 1,01% | 541.495,00 |
| 19.01.2024 | 25,29 | 25,69 | 24,12 | 25,68 | 2,39% | 264.178,00 |
| 18.01.2024 | 24,41 | 25,09 | 24,05 | 25,08 | 3,38% | 281.305,00 |
| 17.01.2024 | 23,72 | 24,30 | 23,25 | 24,26 | 0,92% | 189.769,00 |
| 16.01.2024 | 23,95 | 24,54 | 23,79 | 24,04 | -0,62% | 617.717,00 |
| 12.01.2024 | 24,42 | 24,54 | 24,18 | 24,19 | 0,92% | 343.906,00 |
| 11.01.2024 | 23,96 | 24,35 | 23,70 | 23,97 | -0,46% | 337.532,00 |
| 10.01.2024 | 24,10 | 24,30 | 23,75 | 24,08 | -0,25% | 490.405,00 |
| 09.01.2024 | 24,43 | 24,69 | 23,42 | 24,14 | -2,70% | 347.414,00 |
| 08.01.2024 | 23,52 | 24,84 | 23,31 | 24,81 | 6,30% | 443.881,00 |
| 05.01.2024 | 22,90 | 23,52 | 22,82 | 23,34 | 1,04% | 406.201,00 |
| 04.01.2024 | 23,34 | 23,63 | 23,04 | 23,10 | -0,43% | 655.210,00 |
| 03.01.2024 | 23,40 | 23,63 | 23,02 | 23,20 | -1,94% | 655.330,00 |
| 02.01.2024 | 23,79 | 24,11 | 23,50 | 23,66 | -1,50% | 376.516,00 |
| 29.12.2023 | 24,73 | 24,73 | 23,94 | 24,02 | -2,63% | 352.382,00 |
| 28.12.2023 | 24,74 | 25,09 | 24,59 | 24,67 | -1,20% | 243.339,00 |
| 27.12.2023 | 25,00 | 25,21 | 24,86 | 24,97 | -0,04% | 421.566,00 |
| 26.12.2023 | 24,79 | 25,11 | 24,68 | 24,98 | 1,34% | 389.029,00 |