373,940$
1,59%
Echtzeit-Aktienkurs Erie Indemnity Co.
Bid:
Ask:
Aktienkurse zur Erie Indemnity Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 369,71 | 374,21 | 366,47 | 373,94 | 1,59% | 118.258,00 |
| 15.05.2025 | 358,90 | 368,97 | 358,90 | 368,07 | 2,38% | 116.767,00 |
| 14.05.2025 | 359,39 | 361,99 | 354,45 | 359,53 | 0,04% | 122.157,00 |
| 13.05.2025 | 357,65 | 364,81 | 357,65 | 359,38 | 0,53% | 112.832,00 |
| 12.05.2025 | 354,70 | 357,47 | 345,64 | 357,47 | 1,21% | 119.706,00 |
| 09.05.2025 | 357,66 | 358,06 | 352,61 | 353,20 | -1,59% | 92.046,00 |
| 08.05.2025 | 363,73 | 364,00 | 357,70 | 358,89 | -1,12% | 93.309,00 |
| 07.05.2025 | 361,71 | 365,05 | 359,98 | 362,97 | 0,52% | 145.306,00 |
| 06.05.2025 | 359,75 | 362,61 | 358,31 | 361,08 | 0,03% | 121.414,00 |
| 05.05.2025 | 360,73 | 363,75 | 357,27 | 360,98 | -0,91% | 84.720,00 |
| 02.05.2025 | 353,77 | 365,65 | 353,77 | 364,31 | 3,75% | 120.212,00 |
| 01.05.2025 | 359,60 | 359,60 | 345,45 | 351,13 | -2,09% | 194.547,00 |
| 30.04.2025 | 355,20 | 362,00 | 347,38 | 358,62 | 0,79% | 318.372,00 |
| 29.04.2025 | 349,39 | 358,52 | 345,79 | 355,82 | 2,44% | 226.673,00 |
| 28.04.2025 | 362,17 | 362,17 | 344,49 | 347,33 | -4,01% | 232.423,00 |
| 25.04.2025 | 380,27 | 391,55 | 349,73 | 361,85 | -11,47% | 326.365,00 |
| 24.04.2025 | 410,13 | 411,84 | 399,67 | 408,73 | -0,68% | 124.675,00 |
| 23.04.2025 | 406,15 | 412,52 | 406,15 | 411,54 | 1,54% | 131.449,00 |
| 22.04.2025 | 412,00 | 412,00 | 400,05 | 405,30 | 2,56% | 105.236,00 |
| 21.04.2025 | 408,00 | 408,00 | 393,05 | 395,17 | -3,84% | 106.175,00 |
| 17.04.2025 | 416,89 | 417,88 | 408,72 | 410,95 | -0,23% | 175.999,00 |
| 16.04.2025 | 419,91 | 421,00 | 408,74 | 411,88 | -1,87% | 120.215,00 |
| 15.04.2025 | 434,00 | 434,00 | 418,00 | 419,72 | -0,99% | 87.686,00 |
| 14.04.2025 | 432,00 | 432,00 | 419,55 | 423,93 | 1,12% | 108.225,00 |
| 11.04.2025 | 414,85 | 424,78 | 413,20 | 419,23 | 1,07% | 197.607,00 |
| 10.04.2025 | 401,99 | 419,52 | 401,19 | 414,78 | 3,22% | 184.585,00 |
| 09.04.2025 | 371,32 | 404,27 | 371,32 | 401,85 | 5,61% | 158.796,00 |
| 08.04.2025 | 393,83 | 400,59 | 378,16 | 380,51 | -0,19% | 132.766,00 |
| 07.04.2025 | 390,29 | 393,58 | 376,95 | 381,24 | -3,87% | 151.942,00 |
| 04.04.2025 | 417,64 | 417,64 | 393,08 | 396,57 | -5,93% | 277.064,00 |
| 03.04.2025 | 417,75 | 423,73 | 409,20 | 421,56 | 1,44% | 162.620,00 |
| 02.04.2025 | 410,73 | 416,63 | 407,33 | 415,56 | 1,11% | 154.582,00 |
| 01.04.2025 | 417,18 | 419,39 | 408,97 | 411,00 | -1,92% | 137.589,00 |
| 31.03.2025 | 410,56 | 421,73 | 407,25 | 419,06 | 2,05% | 154.524,00 |
| 28.03.2025 | 419,54 | 421,89 | 410,49 | 410,66 | -2,12% | 88.893,00 |
| 27.03.2025 | 421,33 | 421,33 | 417,46 | 419,55 | 0,02% | 76.884,00 |
| 26.03.2025 | 416,46 | 422,64 | 415,36 | 419,47 | 1,14% | 104.902,00 |
| 25.03.2025 | 412,23 | 425,00 | 409,77 | 414,74 | 0,64% | 126.393,00 |
| 24.03.2025 | 412,59 | 414,73 | 407,29 | 412,12 | 0,53% | 94.871,00 |
| 21.03.2025 | 410,12 | 416,77 | 405,52 | 409,94 | 0,01% | 277.991,00 |
| 20.03.2025 | 413,92 | 413,92 | 407,32 | 409,90 | -1,05% | 124.839,00 |
| 19.03.2025 | 416,90 | 420,00 | 404,66 | 414,27 | -0,90% | 117.573,00 |
| 18.03.2025 | 422,38 | 423,67 | 416,99 | 418,04 | -1,70% | 75.924,00 |
| 17.03.2025 | 420,05 | 428,09 | 418,00 | 425,25 | 0,94% | 95.851,00 |
| 14.03.2025 | 421,35 | 426,75 | 417,49 | 421,29 | 0,72% | 87.881,00 |
| 13.03.2025 | 416,86 | 420,21 | 412,65 | 418,27 | -0,17% | 98.302,00 |
| 12.03.2025 | 442,48 | 442,48 | 418,82 | 418,99 | -5,56% | 139.332,00 |
| 11.03.2025 | 453,82 | 453,82 | 438,69 | 443,65 | -1,42% | 121.790,00 |
| 10.03.2025 | 438,19 | 456,93 | 436,54 | 450,02 | 0,76% | 100.927,00 |
| 07.03.2025 | 448,07 | 454,83 | 445,55 | 446,61 | -0,72% | 106.884,00 |
| 06.03.2025 | 440,82 | 451,78 | 438,39 | 449,84 | 0,62% | 184.106,00 |
| 05.03.2025 | 440,95 | 447,45 | 439,25 | 447,07 | 1,51% | 141.035,00 |
| 04.03.2025 | 448,99 | 450,00 | 440,06 | 440,44 | -2,19% | 169.489,00 |
| 03.03.2025 | 426,28 | 455,12 | 425,04 | 450,28 | 5,21% | 257.958,00 |
| 28.02.2025 | 411,54 | 435,57 | 411,54 | 427,97 | 5,68% | 398.041,00 |
| 27.02.2025 | 400,86 | 406,55 | 399,60 | 404,98 | 1,33% | 157.498,00 |
| 26.02.2025 | 396,75 | 405,48 | 396,58 | 399,67 | 0,72% | 146.547,00 |
| 25.02.2025 | 390,00 | 397,11 | 387,29 | 396,81 | 1,72% | 131.681,00 |
| 24.02.2025 | 383,80 | 393,81 | 383,80 | 390,10 | 1,73% | 128.029,00 |
| 21.02.2025 | 389,21 | 390,18 | 380,61 | 383,46 | -1,02% | 114.211,00 |
| 20.02.2025 | 387,22 | 389,42 | 382,90 | 387,40 | -0,43% | 114.469,00 |
| 19.02.2025 | 392,01 | 392,01 | 384,52 | 389,07 | -0,49% | 101.213,00 |
| 18.02.2025 | 392,29 | 395,02 | 390,37 | 391,00 | 0,53% | 84.930,00 |
| 14.02.2025 | 392,28 | 392,28 | 388,09 | 388,95 | -0,93% | 82.452,00 |
| 13.02.2025 | 379,26 | 392,72 | 377,18 | 392,61 | 3,22% | 111.531,00 |
| 12.02.2025 | 390,76 | 391,31 | 379,93 | 380,36 | -4,13% | 149.856,00 |
| 11.02.2025 | 404,62 | 404,62 | 396,30 | 396,75 | -1,90% | 111.431,00 |
| 10.02.2025 | 414,42 | 414,76 | 402,70 | 404,43 | -1,89% | 98.648,00 |
| 07.02.2025 | 415,52 | 415,52 | 409,49 | 412,24 | -0,15% | 64.795,00 |
| 06.02.2025 | 407,56 | 414,74 | 406,02 | 412,87 | 1,50% | 91.504,00 |
| 05.02.2025 | 406,48 | 407,44 | 398,10 | 406,77 | 0,86% | 108.033,00 |
| 04.02.2025 | 404,09 | 406,22 | 399,70 | 403,31 | -0,07% | 99.413,00 |
| 03.02.2025 | 402,11 | 410,63 | 390,19 | 403,61 | 0,16% | 191.165,00 |
| 31.01.2025 | 400,23 | 406,77 | 398,24 | 402,95 | 0,95% | 1.586.355,00 |
| 30.01.2025 | 394,45 | 400,36 | 389,30 | 399,15 | 1,33% | 163.623,00 |
| 29.01.2025 | 405,41 | 406,52 | 389,83 | 393,91 | -3,15% | 254.119,00 |
| 28.01.2025 | 404,29 | 415,56 | 402,19 | 406,73 | 0,67% | 214.830,00 |
| 27.01.2025 | 388,83 | 411,03 | 387,92 | 404,04 | 4,41% | 225.117,00 |
| 24.01.2025 | 379,05 | 387,72 | 374,79 | 386,98 | 2,48% | 116.248,00 |
| 23.01.2025 | 376,63 | 379,02 | 374,75 | 377,62 | -0,02% | 105.752,00 |
| 22.01.2025 | 380,53 | 384,54 | 373,13 | 377,70 | -0,88% | 182.074,00 |
| 21.01.2025 | 394,59 | 395,42 | 367,00 | 381,07 | -6,04% | 299.918,00 |
| 17.01.2025 | 411,45 | 413,54 | 405,33 | 405,57 | -0,02% | 112.969,00 |
| 16.01.2025 | 399,93 | 407,17 | 397,79 | 405,66 | 1,37% | 104.476,00 |
| 15.01.2025 | 404,99 | 406,66 | 398,86 | 400,18 | 0,10% | 74.453,00 |
| 14.01.2025 | 388,45 | 400,53 | 387,92 | 399,78 | 2,88% | 80.122,00 |
| 13.01.2025 | 385,24 | 391,65 | 385,23 | 388,58 | -0,17% | 71.731,00 |
| 10.01.2025 | 397,15 | 397,80 | 383,41 | 389,24 | -3,02% | 108.026,00 |
| 08.01.2025 | 402,07 | 403,52 | 398,85 | 401,35 | -0,23% | 90.749,00 |
| 07.01.2025 | 405,42 | 408,91 | 399,50 | 402,26 | -0,73% | 111.481,00 |
| 06.01.2025 | 415,10 | 417,32 | 405,10 | 405,20 | -2,29% | 97.068,00 |
| 03.01.2025 | 413,37 | 415,64 | 409,30 | 414,70 | 1,27% | 78.601,00 |
| 02.01.2025 | 414,80 | 422,48 | 408,01 | 409,50 | -0,66% | 74.454,00 |
| 31.12.2024 | 413,83 | 413,83 | 410,26 | 412,23 | 0,21% | 98.979,00 |
| 30.12.2024 | 414,58 | 414,58 | 409,36 | 411,38 | -1,89% | 107.035,00 |
| 27.12.2024 | 421,51 | 427,00 | 417,00 | 419,32 | -1,14% | 55.829,00 |
| 26.12.2024 | 422,25 | 424,26 | 420,30 | 424,14 | 0,36% | 47.439,00 |
| 24.12.2024 | 420,57 | 423,18 | 418,97 | 422,62 | 0,54% | 51.492,00 |
| 23.12.2024 | 412,87 | 421,51 | 410,80 | 420,35 | 0,93% | 99.624,00 |
| 20.12.2024 | 405,95 | 418,97 | 405,55 | 416,48 | 1,98% | 530.473,00 |