49,160$
-0,41%
Echtzeit-Aktienkurs Employers Holdings
Bid:
Ask:
Aktienkurse zur Employers Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 48,93 | 49,48 | 48,59 | 49,16 | -0,41% | 132.912,00 |
| 30.01.2025 | 50,10 | 50,10 | 49,25 | 49,36 | -0,50% | 104.689,00 |
| 29.01.2025 | 49,24 | 50,06 | 49,24 | 49,61 | -0,20% | 121.321,00 |
| 28.01.2025 | 50,11 | 50,45 | 49,50 | 49,71 | -0,76% | 102.149,00 |
| 27.01.2025 | 49,20 | 50,51 | 49,20 | 50,09 | 2,00% | 181.426,00 |
| 24.01.2025 | 48,71 | 49,11 | 48,28 | 49,11 | 0,80% | 77.678,00 |
| 23.01.2025 | 48,95 | 48,95 | 48,49 | 48,72 | -0,79% | 74.675,00 |
| 22.01.2025 | 49,43 | 49,46 | 48,75 | 49,11 | -1,01% | 111.313,00 |
| 21.01.2025 | 49,86 | 50,67 | 49,53 | 49,61 | -0,40% | 151.902,00 |
| 17.01.2025 | 50,30 | 50,42 | 49,75 | 49,81 | -0,84% | 132.020,00 |
| 16.01.2025 | 50,02 | 50,32 | 49,83 | 50,23 | 0,88% | 144.983,00 |
| 15.01.2025 | 49,97 | 49,97 | 49,47 | 49,79 | 0,89% | 86.963,00 |
| 14.01.2025 | 48,14 | 49,44 | 48,11 | 49,35 | 2,60% | 98.673,00 |
| 13.01.2025 | 47,53 | 48,15 | 47,16 | 48,10 | 1,35% | 132.712,00 |
| 10.01.2025 | 48,21 | 48,25 | 47,10 | 47,46 | -2,67% | 111.052,00 |
| 08.01.2025 | 48,43 | 48,83 | 48,11 | 48,76 | 0,23% | 137.242,00 |
| 07.01.2025 | 49,13 | 49,13 | 48,49 | 48,65 | -0,45% | 183.933,00 |
| 06.01.2025 | 49,98 | 50,01 | 48,78 | 48,87 | -2,28% | 107.725,00 |
| 03.01.2025 | 50,41 | 50,73 | 49,90 | 50,01 | -0,87% | 89.731,00 |
| 02.01.2025 | 51,30 | 51,30 | 50,39 | 50,45 | -1,52% | 83.286,00 |
| 31.12.2024 | 51,01 | 51,27 | 50,92 | 51,23 | 0,67% | 69.814,00 |
| 30.12.2024 | 50,72 | 51,06 | 50,34 | 50,89 | 0,00% | 68.723,00 |
| 27.12.2024 | 51,50 | 51,53 | 50,61 | 50,89 | -1,01% | 123.585,00 |
| 26.12.2024 | 50,89 | 51,53 | 50,88 | 51,41 | 0,31% | 59.818,00 |
| 24.12.2024 | 50,89 | 51,27 | 50,54 | 51,25 | 1,12% | 49.372,00 |
| 23.12.2024 | 50,88 | 50,99 | 50,40 | 50,68 | -0,26% | 116.051,00 |
| 20.12.2024 | 50,78 | 51,24 | 50,09 | 50,81 | 0,53% | 570.836,00 |
| 19.12.2024 | 50,59 | 50,97 | 50,39 | 50,54 | 0,76% | 152.067,00 |
| 18.12.2024 | 51,53 | 51,81 | 50,07 | 50,16 | -2,56% | 174.257,00 |
| 17.12.2024 | 52,30 | 52,84 | 51,46 | 51,48 | -2,11% | 126.144,00 |
| 16.12.2024 | 52,71 | 53,01 | 52,32 | 52,59 | -0,25% | 98.441,00 |
| 13.12.2024 | 52,59 | 53,03 | 52,33 | 52,72 | 0,65% | 96.200,00 |
| 12.12.2024 | 52,74 | 52,90 | 52,31 | 52,38 | -0,19% | 83.456,00 |
| 11.12.2024 | 52,16 | 52,60 | 51,58 | 52,48 | 1,04% | 118.701,00 |
| 10.12.2024 | 52,34 | 52,49 | 51,32 | 51,94 | -0,59% | 136.358,00 |
| 09.12.2024 | 52,96 | 53,28 | 52,15 | 52,25 | -2,10% | 128.272,00 |
| 06.12.2024 | 53,82 | 54,13 | 52,77 | 53,37 | -0,37% | 112.555,00 |
| 05.12.2024 | 53,04 | 53,71 | 53,00 | 53,57 | 0,64% | 83.685,00 |
| 04.12.2024 | 52,97 | 53,38 | 52,80 | 53,23 | 0,28% | 83.140,00 |
| 03.12.2024 | 53,59 | 53,59 | 52,68 | 53,08 | 0,04% | 112.863,00 |
| 02.12.2024 | 53,63 | 53,63 | 52,73 | 53,06 | -0,56% | 99.795,00 |
| 29.11.2024 | 54,19 | 54,19 | 53,32 | 53,36 | -0,41% | 76.544,00 |
| 27.11.2024 | 53,54 | 54,13 | 53,54 | 53,58 | 0,64% | 98.219,00 |
| 26.11.2024 | 52,88 | 53,47 | 52,61 | 53,24 | -0,11% | 184.278,00 |
| 25.11.2024 | 53,45 | 53,99 | 53,23 | 53,30 | 0,09% | 121.144,00 |
| 22.11.2024 | 52,83 | 53,50 | 52,66 | 53,25 | 1,53% | 92.139,00 |
| 20.11.2024 | 52,50 | 52,55 | 52,19 | 52,45 | -0,08% | 76.708,00 |
| 19.11.2024 | 51,99 | 52,74 | 51,99 | 52,49 | -1,15% | 79.055,00 |
| 18.11.2024 | 52,96 | 53,54 | 52,38 | 53,10 | 0,42% | 93.751,00 |
| 15.11.2024 | 53,61 | 53,61 | 52,54 | 52,88 | -0,47% | 88.022,00 |
| 14.11.2024 | 53,43 | 53,45 | 52,73 | 53,13 | -0,30% | 88.701,00 |
| 13.11.2024 | 53,37 | 53,65 | 53,23 | 53,29 | -0,13% | 81.292,00 |
| 12.11.2024 | 54,06 | 54,10 | 53,28 | 53,36 | -0,98% | 114.693,00 |
| 11.11.2024 | 54,05 | 54,44 | 53,84 | 53,89 | 1,03% | 87.877,00 |
| 08.11.2024 | 53,11 | 53,74 | 52,92 | 53,34 | 1,29% | 101.037,00 |
| 07.11.2024 | 53,71 | 53,77 | 52,65 | 52,66 | -1,81% | 100.485,00 |
| 06.11.2024 | 51,68 | 54,27 | 51,48 | 53,63 | 9,40% | 244.631,00 |
| 05.11.2024 | 47,85 | 49,18 | 47,85 | 49,02 | 2,55% | 114.763,00 |
| 04.11.2024 | 47,64 | 48,53 | 47,64 | 47,80 | -0,02% | 96.485,00 |
| 01.11.2024 | 48,80 | 49,04 | 47,71 | 47,81 | -1,87% | 88.127,00 |
| 31.10.2024 | 48,78 | 49,56 | 47,92 | 48,72 | 1,63% | 135.666,00 |
| 30.10.2024 | 47,98 | 48,47 | 47,79 | 47,94 | 0,31% | 126.712,00 |
| 29.10.2024 | 47,66 | 47,87 | 47,39 | 47,79 | -0,31% | 80.572,00 |
| 28.10.2024 | 47,67 | 48,24 | 47,67 | 47,94 | 0,88% | 177.478,00 |
| 25.10.2024 | 48,78 | 48,78 | 47,47 | 47,52 | -2,06% | 71.936,00 |
| 24.10.2024 | 47,91 | 48,52 | 47,62 | 48,52 | 1,04% | 108.018,00 |
| 23.10.2024 | 47,82 | 48,34 | 47,74 | 48,02 | -0,02% | 59.008,00 |
| 22.10.2024 | 48,36 | 48,36 | 47,72 | 48,03 | -1,27% | 43.365,00 |
| 21.10.2024 | 49,32 | 49,35 | 48,61 | 48,65 | -1,46% | 60.571,00 |
| 18.10.2024 | 49,90 | 49,90 | 49,27 | 49,37 | -1,22% | 63.164,00 |
| 17.10.2024 | 49,70 | 50,00 | 49,42 | 49,98 | 1,03% | 78.480,00 |
| 16.10.2024 | 48,97 | 49,62 | 48,97 | 49,47 | 1,71% | 88.846,00 |
| 15.10.2024 | 48,51 | 49,43 | 48,50 | 48,64 | 0,43% | 78.678,00 |
| 14.10.2024 | 48,32 | 48,63 | 47,99 | 48,43 | 0,48% | 44.808,00 |
| 11.10.2024 | 48,40 | 48,69 | 48,08 | 48,20 | 0,33% | 61.631,00 |
| 10.10.2024 | 48,44 | 48,69 | 47,69 | 48,04 | -0,85% | 89.038,00 |
| 09.10.2024 | 48,17 | 48,88 | 48,07 | 48,45 | 0,83% | 62.443,00 |
| 08.10.2024 | 47,84 | 48,41 | 47,81 | 48,05 | 0,75% | 89.206,00 |
| 07.10.2024 | 48,38 | 48,38 | 47,48 | 47,69 | -1,95% | 137.165,00 |
| 04.10.2024 | 47,71 | 48,68 | 47,71 | 48,64 | 2,44% | 56.502,00 |
| 03.10.2024 | 47,40 | 47,62 | 47,19 | 47,48 | -0,15% | 84.164,00 |
| 02.10.2024 | 48,16 | 48,36 | 47,34 | 47,55 | -0,92% | 83.805,00 |
| 01.10.2024 | 47,80 | 48,18 | 47,39 | 47,99 | 0,04% | 110.092,00 |
| 30.09.2024 | 47,36 | 47,97 | 47,33 | 47,97 | 0,84% | 92.126,00 |
| 27.09.2024 | 47,99 | 48,46 | 47,52 | 47,57 | -0,77% | 117.284,00 |
| 26.09.2024 | 47,42 | 48,22 | 47,06 | 47,94 | 1,29% | 159.117,00 |
| 25.09.2024 | 46,92 | 47,33 | 46,79 | 47,33 | 1,07% | 166.319,00 |
| 24.09.2024 | 47,12 | 47,46 | 46,82 | 46,83 | -0,80% | 133.593,00 |
| 23.09.2024 | 47,25 | 47,40 | 46,99 | 47,21 | -0,04% | 125.421,00 |
| 20.09.2024 | 47,43 | 47,59 | 46,99 | 47,23 | -0,88% | 606.122,00 |
| 19.09.2024 | 48,41 | 48,41 | 47,49 | 47,65 | -0,87% | 113.316,00 |
| 18.09.2024 | 48,05 | 48,55 | 47,68 | 48,07 | 0,06% | 120.609,00 |
| 17.09.2024 | 48,31 | 48,95 | 48,02 | 48,04 | 0,00% | 83.833,00 |
| 16.09.2024 | 48,06 | 48,25 | 47,87 | 48,04 | 0,84% | 56.176,00 |
| 13.09.2024 | 47,55 | 47,89 | 47,38 | 47,64 | 0,80% | 90.706,00 |
| 12.09.2024 | 46,29 | 47,29 | 46,14 | 47,26 | 2,52% | 99.994,00 |
| 11.09.2024 | 47,12 | 47,12 | 46,01 | 46,10 | -2,76% | 105.336,00 |
| 10.09.2024 | 47,66 | 47,74 | 47,24 | 47,41 | 0,25% | 110.593,00 |
| 09.09.2024 | 47,43 | 47,64 | 46,74 | 47,29 | -0,46% | 141.433,00 |
| 06.09.2024 | 47,97 | 48,23 | 47,46 | 47,51 | -1,02% | 145.699,00 |