343,090$
-2,55%
Echtzeit-Aktienkurs Erie Indemnity Co.
Bid:
Ask:
Aktienkurse zur Erie Indemnity Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 352,05 | 352,05 | 332,34 | 343,09 | -2,55% | 250.940,00 |
| 01.07.2025 | 346,97 | 354,15 | 344,89 | 352,05 | 1,52% | 157.852,00 |
| 30.06.2025 | 340,03 | 348,22 | 338,76 | 346,79 | 1,96% | 138.907,00 |
| 27.06.2025 | 340,26 | 341,55 | 333,33 | 340,12 | -0,18% | 145.107,00 |
| 26.06.2025 | 341,30 | 343,77 | 336,14 | 340,73 | -0,17% | 190.815,00 |
| 25.06.2025 | 353,01 | 353,11 | 340,79 | 341,30 | -3,49% | 164.013,00 |
| 24.06.2025 | 358,31 | 358,31 | 350,54 | 353,63 | -0,91% | 127.470,00 |
| 23.06.2025 | 352,60 | 357,11 | 348,90 | 356,87 | 1,37% | 136.309,00 |
| 20.06.2025 | 350,50 | 356,85 | 348,17 | 352,04 | 1,00% | 462.212,00 |
| 18.06.2025 | 351,30 | 353,70 | 348,35 | 348,57 | -0,82% | 149.283,00 |
| 17.06.2025 | 355,38 | 356,00 | 349,43 | 351,45 | -1,78% | 127.680,00 |
| 16.06.2025 | 360,39 | 364,35 | 357,62 | 357,81 | 0,29% | 133.995,00 |
| 13.06.2025 | 356,39 | 359,70 | 353,15 | 356,76 | -0,56% | 86.396,00 |
| 12.06.2025 | 356,00 | 359,26 | 353,88 | 358,76 | 0,56% | 107.484,00 |
| 11.06.2025 | 359,50 | 361,21 | 355,05 | 356,75 | -0,98% | 86.547,00 |
| 10.06.2025 | 363,01 | 363,01 | 356,79 | 360,29 | -0,39% | 101.709,00 |
| 09.06.2025 | 370,91 | 370,91 | 354,07 | 361,69 | -2,69% | 171.828,00 |
| 06.06.2025 | 371,46 | 377,17 | 371,41 | 371,69 | 1,14% | 121.744,00 |
| 05.06.2025 | 359,05 | 367,64 | 358,74 | 367,49 | 2,15% | 129.226,00 |
| 04.06.2025 | 361,98 | 363,46 | 355,40 | 359,77 | -0,67% | 125.277,00 |
| 03.06.2025 | 357,27 | 362,61 | 355,14 | 362,18 | 0,69% | 126.363,00 |
| 02.06.2025 | 355,65 | 360,58 | 353,20 | 359,69 | 0,46% | 84.725,00 |
| 30.05.2025 | 356,61 | 359,10 | 351,47 | 358,05 | 0,56% | 209.822,00 |
| 29.05.2025 | 348,29 | 356,23 | 347,82 | 356,04 | 2,18% | 126.491,00 |
| 28.05.2025 | 351,76 | 355,10 | 347,97 | 348,46 | -1,40% | 144.890,00 |
| 27.05.2025 | 352,73 | 354,00 | 348,58 | 353,41 | 1,32% | 158.294,00 |
| 23.05.2025 | 345,01 | 351,06 | 345,01 | 348,80 | 0,01% | 125.929,00 |
| 22.05.2025 | 354,10 | 354,10 | 343,76 | 348,76 | -1,48% | 119.333,00 |
| 21.05.2025 | 367,35 | 368,66 | 353,00 | 353,99 | -4,05% | 152.016,00 |
| 20.05.2025 | 370,25 | 370,77 | 367,52 | 368,92 | -1,02% | 86.240,00 |
| 19.05.2025 | 373,48 | 374,09 | 370,91 | 372,71 | -0,33% | 72.451,00 |
| 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 |