448,850$
-0,34%
Echtzeit-Aktienkurs Erie Indemnity Co.
Bid:
Ask:
Aktienkurse zur Erie Indemnity Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 449,46 | 452,42 | 445,91 | 448,85 | -0,34% | 150.136,00 |
| 30.10.2024 | 450,96 | 453,21 | 446,96 | 450,40 | -0,58% | 91.024,00 |
| 29.10.2024 | 448,44 | 454,44 | 448,33 | 453,01 | 0,51% | 103.017,00 |
| 28.10.2024 | 449,12 | 454,39 | 445,50 | 450,69 | 1,50% | 122.436,00 |
| 25.10.2024 | 458,29 | 462,21 | 440,60 | 444,02 | -3,12% | 240.887,00 |
| 24.10.2024 | 465,48 | 467,54 | 456,86 | 458,30 | -1,18% | 163.525,00 |
| 23.10.2024 | 469,30 | 469,30 | 460,45 | 463,78 | -0,99% | 191.376,00 |
| 22.10.2024 | 476,92 | 476,92 | 466,97 | 468,42 | -1,99% | 154.322,00 |
| 21.10.2024 | 480,74 | 481,52 | 471,97 | 477,91 | -0,78% | 160.754,00 |
| 18.10.2024 | 475,93 | 491,03 | 475,93 | 481,68 | -0,28% | 250.799,00 |
| 17.10.2024 | 516,49 | 518,00 | 479,41 | 483,05 | -5,90% | 237.525,00 |
| 16.10.2024 | 525,65 | 525,65 | 510,52 | 513,32 | -2,41% | 155.342,00 |
| 15.10.2024 | 533,27 | 539,10 | 524,62 | 526,01 | -1,29% | 106.418,00 |
| 14.10.2024 | 536,86 | 536,86 | 531,10 | 532,86 | -0,34% | 41.758,00 |
| 11.10.2024 | 531,44 | 538,46 | 531,44 | 534,70 | 1,05% | 64.988,00 |
| 10.10.2024 | 531,70 | 535,61 | 526,99 | 529,15 | -0,65% | 64.602,00 |
| 09.10.2024 | 528,69 | 533,88 | 525,36 | 532,60 | 0,38% | 76.764,00 |
| 08.10.2024 | 526,42 | 533,42 | 526,37 | 530,57 | 1,71% | 52.941,00 |
| 07.10.2024 | 541,64 | 541,64 | 518,88 | 521,66 | -3,91% | 85.476,00 |
| 04.10.2024 | 535,46 | 543,31 | 535,46 | 542,86 | 1,34% | 84.386,00 |
| 03.10.2024 | 541,60 | 541,60 | 527,15 | 535,67 | -1,06% | 134.972,00 |
| 02.10.2024 | 540,38 | 544,49 | 538,03 | 541,43 | 0,44% | 78.017,00 |
| 01.10.2024 | 539,16 | 543,16 | 533,13 | 539,06 | -0,23% | 72.262,00 |
| 30.09.2024 | 539,00 | 544,23 | 535,96 | 540,29 | 0,24% | 138.900,00 |
| 27.09.2024 | 537,73 | 544,58 | 537,73 | 539,00 | 0,21% | 90.198,00 |
| 26.09.2024 | 539,27 | 542,24 | 535,75 | 537,88 | -0,20% | 85.659,00 |
| 25.09.2024 | 544,84 | 547,00 | 537,69 | 538,95 | -1,11% | 116.403,00 |
| 24.09.2024 | 539,58 | 545,05 | 533,15 | 544,99 | 1,25% | 98.897,00 |
| 23.09.2024 | 526,55 | 539,09 | 524,88 | 538,28 | 3,42% | 196.383,00 |
| 20.09.2024 | 526,76 | 530,21 | 517,01 | 520,50 | -1,03% | 2.156.531,00 |
| 19.09.2024 | 537,84 | 539,15 | 524,71 | 525,92 | -1,98% | 131.184,00 |
| 18.09.2024 | 524,79 | 538,98 | 524,35 | 536,57 | 2,22% | 134.919,00 |
| 17.09.2024 | 527,04 | 533,66 | 520,41 | 524,93 | -0,56% | 140.804,00 |
| 16.09.2024 | 525,49 | 535,84 | 525,49 | 527,90 | 1,33% | 135.402,00 |
| 13.09.2024 | 514,74 | 522,51 | 512,19 | 520,98 | 1,94% | 125.863,00 |
| 12.09.2024 | 502,39 | 511,08 | 502,39 | 511,08 | 1,89% | 94.943,00 |
| 11.09.2024 | 506,72 | 509,00 | 500,71 | 501,58 | -1,02% | 106.839,00 |
| 10.09.2024 | 502,99 | 512,77 | 502,99 | 506,74 | 0,80% | 174.761,00 |
| 09.09.2024 | 516,61 | 536,96 | 501,83 | 502,73 | -0,59% | 256.397,00 |
| 06.09.2024 | 497,30 | 507,50 | 497,30 | 505,69 | 1,83% | 67.862,00 |
| 05.09.2024 | 498,28 | 498,28 | 489,56 | 496,58 | -0,43% | 39.503,00 |
| 04.09.2024 | 493,42 | 498,88 | 487,93 | 498,73 | 1,24% | 61.213,00 |
| 03.09.2024 | 508,38 | 508,38 | 485,94 | 492,60 | -3,08% | 107.815,00 |
| 30.08.2024 | 502,06 | 510,75 | 501,76 | 508,23 | 1,65% | 135.022,00 |
| 29.08.2024 | 499,00 | 503,82 | 483,92 | 499,98 | 0,91% | 87.464,00 |
| 28.08.2024 | 488,95 | 496,26 | 486,09 | 495,48 | 1,42% | 233.696,00 |
| 27.08.2024 | 483,64 | 489,30 | 482,21 | 488,54 | 0,60% | 134.238,00 |
| 26.08.2024 | 493,17 | 493,17 | 484,00 | 485,63 | -0,74% | 68.698,00 |
| 23.08.2024 | 485,91 | 494,89 | 484,00 | 489,24 | 0,76% | 63.492,00 |
| 22.08.2024 | 476,50 | 486,14 | 476,50 | 485,55 | 2,12% | 73.034,00 |
| 21.08.2024 | 469,99 | 475,45 | 465,40 | 475,45 | 1,78% | 83.245,00 |
| 20.08.2024 | 477,34 | 479,00 | 465,51 | 467,14 | -2,38% | 55.160,00 |
| 19.08.2024 | 475,78 | 480,75 | 472,54 | 478,53 | 0,92% | 40.839,00 |
| 16.08.2024 | 467,83 | 476,47 | 467,83 | 474,17 | 1,46% | 73.617,00 |
| 15.08.2024 | 467,65 | 470,70 | 465,24 | 467,34 | 0,41% | 47.389,00 |
| 14.08.2024 | 455,97 | 466,26 | 455,97 | 465,41 | 2,48% | 56.441,00 |
| 13.08.2024 | 452,61 | 457,00 | 450,43 | 454,16 | 0,58% | 41.571,00 |
| 12.08.2024 | 450,74 | 457,90 | 449,73 | 451,53 | 0,35% | 37.360,00 |
| 09.08.2024 | 445,66 | 450,00 | 444,00 | 449,95 | 1,06% | 33.485,00 |
| 08.08.2024 | 439,00 | 447,57 | 439,00 | 445,25 | 1,48% | 31.563,00 |
| 07.08.2024 | 440,43 | 445,03 | 437,08 | 438,74 | -0,40% | 37.273,00 |
| 06.08.2024 | 436,36 | 444,00 | 434,60 | 440,52 | 0,96% | 39.867,00 |
| 05.08.2024 | 425,73 | 439,99 | 422,18 | 436,34 | -0,41% | 62.251,00 |
| 02.08.2024 | 436,68 | 440,75 | 430,47 | 438,14 | -0,48% | 74.385,00 |
| 01.08.2024 | 441,30 | 441,30 | 433,25 | 440,27 | -0,18% | 27.585,00 |
| 31.07.2024 | 440,62 | 445,30 | 436,57 | 441,05 | -0,48% | 69.190,00 |
| 30.07.2024 | 428,96 | 444,80 | 426,88 | 443,18 | 3,95% | 61.609,00 |
| 29.07.2024 | 421,68 | 433,59 | 417,35 | 426,32 | 0,91% | 69.261,00 |
| 26.07.2024 | 396,72 | 423,16 | 372,67 | 422,49 | 8,65% | 124.469,00 |
| 25.07.2024 | 384,90 | 392,36 | 383,29 | 388,84 | 1,11% | 68.915,00 |
| 24.07.2024 | 386,07 | 389,48 | 383,48 | 384,58 | -0,93% | 47.846,00 |
| 23.07.2024 | 386,15 | 389,44 | 383,80 | 388,20 | 1,03% | 46.345,00 |
| 22.07.2024 | 379,20 | 384,80 | 379,20 | 384,26 | 1,83% | 40.475,00 |
| 19.07.2024 | 379,91 | 379,91 | 376,17 | 377,34 | -1,02% | 46.171,00 |
| 18.07.2024 | 381,05 | 385,47 | 381,05 | 381,24 | -0,37% | 39.604,00 |
| 17.07.2024 | 379,49 | 385,95 | 379,49 | 382,65 | 0,71% | 35.684,00 |
| 16.07.2024 | 375,29 | 382,00 | 373,42 | 379,94 | 1,39% | 51.014,00 |
| 15.07.2024 | 370,64 | 377,20 | 370,64 | 374,73 | 1,51% | 29.418,00 |
| 12.07.2024 | 364,42 | 369,95 | 364,26 | 369,15 | 2,00% | 27.025,00 |
| 11.07.2024 | 359,52 | 365,29 | 359,52 | 361,92 | 1,11% | 27.357,00 |
| 10.07.2024 | 356,31 | 361,25 | 356,31 | 357,94 | 0,39% | 31.001,00 |
| 09.07.2024 | 367,77 | 367,77 | 355,94 | 356,56 | -3,39% | 73.769,00 |
| 08.07.2024 | 368,23 | 371,88 | 366,83 | 369,09 | 0,79% | 56.689,00 |
| 05.07.2024 | 365,68 | 366,60 | 363,12 | 366,18 | 0,13% | 27.799,00 |
| 03.07.2024 | 368,20 | 369,85 | 364,16 | 365,69 | -0,23% | 75.874,00 |
| 02.07.2024 | 363,06 | 367,47 | 363,06 | 366,54 | 0,61% | 50.305,00 |
| 01.07.2024 | 364,20 | 366,90 | 361,84 | 364,30 | 0,52% | 58.920,00 |
| 28.06.2024 | 362,45 | 366,95 | 358,91 | 362,40 | 0,06% | 57.433,00 |
| 27.06.2024 | 359,66 | 362,43 | 358,06 | 362,20 | 0,89% | 56.226,00 |
| 26.06.2024 | 364,97 | 364,97 | 354,94 | 359,01 | -1,77% | 229.282,00 |
| 25.06.2024 | 361,47 | 369,10 | 359,30 | 365,48 | 0,87% | 92.867,00 |
| 24.06.2024 | 360,00 | 366,36 | 360,00 | 362,33 | 0,92% | 64.755,00 |
| 21.06.2024 | 357,33 | 361,44 | 352,95 | 359,01 | 1,58% | 189.171,00 |
| 20.06.2024 | 355,67 | 359,29 | 352,07 | 353,42 | -0,98% | 58.331,00 |
| 18.06.2024 | 355,84 | 360,28 | 355,84 | 356,90 | 0,41% | 39.444,00 |
| 17.06.2024 | 349,30 | 357,53 | 349,30 | 355,44 | 1,61% | 50.799,00 |
| 14.06.2024 | 348,25 | 350,91 | 345,09 | 349,82 | -0,06% | 58.986,00 |
| 13.06.2024 | 352,49 | 352,49 | 346,36 | 350,03 | -0,95% | 38.305,00 |
| 12.06.2024 | 355,62 | 357,59 | 350,37 | 353,37 | -0,12% | 69.010,00 |
| 11.06.2024 | 356,96 | 356,96 | 350,92 | 353,78 | -1,35% | 87.696,00 |