381,070$
-6,04%
Echtzeit-Aktienkurs Erie Indemnity Co.
Bid:
Ask:
Aktienkurse zur Erie Indemnity Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 402,48 | 412,86 | 402,07 | 408,38 | 1,33% | 139.987,00 |
| 18.12.2024 | 421,09 | 425,20 | 403,02 | 403,02 | -5,02% | 148.054,00 |
| 17.12.2024 | 421,42 | 425,08 | 417,90 | 424,34 | 0,26% | 112.889,00 |
| 16.12.2024 | 421,44 | 427,85 | 420,41 | 423,24 | 0,58% | 114.235,00 |
| 13.12.2024 | 414,27 | 429,09 | 414,27 | 420,78 | 2,44% | 196.658,00 |
| 12.12.2024 | 408,60 | 412,04 | 406,75 | 410,77 | 0,83% | 111.454,00 |
| 11.12.2024 | 403,59 | 410,05 | 401,44 | 407,38 | 1,43% | 120.064,00 |
| 10.12.2024 | 405,34 | 405,34 | 385,25 | 401,65 | -1,97% | 175.309,00 |
| 09.12.2024 | 413,63 | 414,14 | 408,65 | 409,71 | -0,52% | 92.891,00 |
| 06.12.2024 | 424,29 | 424,30 | 409,82 | 411,87 | -2,95% | 125.360,00 |
| 05.12.2024 | 428,41 | 437,47 | 424,12 | 424,40 | -0,58% | 94.969,00 |
| 04.12.2024 | 432,12 | 435,34 | 426,45 | 426,86 | -1,50% | 72.850,00 |
| 03.12.2024 | 435,66 | 438,03 | 432,46 | 433,37 | -0,89% | 116.459,00 |
| 02.12.2024 | 440,56 | 440,56 | 431,98 | 437,25 | -0,75% | 119.175,00 |
| 29.11.2024 | 438,98 | 445,95 | 435,39 | 440,56 | 0,56% | 129.290,00 |
| 27.11.2024 | 440,13 | 441,17 | 435,11 | 438,12 | -0,08% | 96.124,00 |
| 26.11.2024 | 432,24 | 439,23 | 431,59 | 438,48 | 1,66% | 121.114,00 |
| 25.11.2024 | 431,97 | 438,76 | 427,16 | 431,30 | 0,65% | 537.421,00 |
| 22.11.2024 | 426,06 | 433,12 | 425,51 | 428,50 | 2,16% | 159.811,00 |
| 20.11.2024 | 414,93 | 419,72 | 411,06 | 419,45 | 0,72% | 109.373,00 |
| 19.11.2024 | 408,20 | 417,24 | 403,08 | 416,45 | 0,93% | 158.625,00 |
| 18.11.2024 | 405,76 | 416,32 | 403,64 | 412,63 | 1,88% | 151.618,00 |
| 15.11.2024 | 408,74 | 413,91 | 402,95 | 405,00 | -0,27% | 207.248,00 |
| 14.11.2024 | 410,62 | 410,87 | 405,12 | 406,11 | -1,09% | 125.285,00 |
| 13.11.2024 | 417,74 | 417,74 | 410,53 | 410,59 | -1,70% | 87.705,00 |
| 12.11.2024 | 422,80 | 424,33 | 416,33 | 417,70 | -1,01% | 79.797,00 |
| 11.11.2024 | 427,94 | 430,58 | 420,92 | 421,96 | -1,31% | 93.628,00 |
| 08.11.2024 | 425,75 | 430,25 | 423,88 | 427,57 | 0,73% | 84.108,00 |
| 07.11.2024 | 426,66 | 427,22 | 420,45 | 424,45 | -0,83% | 76.736,00 |
| 06.11.2024 | 421,06 | 430,57 | 420,30 | 428,01 | 4,73% | 185.196,00 |
| 05.11.2024 | 401,90 | 409,20 | 398,61 | 408,69 | 1,54% | 165.494,00 |
| 04.11.2024 | 415,04 | 419,39 | 402,20 | 402,50 | -3,05% | 180.094,00 |
| 01.11.2024 | 451,22 | 453,00 | 411,68 | 415,18 | -7,50% | 220.726,00 |
| 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 |