34,500$
-1,23%
Echtzeit-Aktienkurs Old Republic International Corp.
Bid:
Ask:
Aktienkurse zur Old Republic International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 34,93 | 35,17 | 34,50 | 34,50 | -1,23% | 766.715,00 |
| 31.10.2024 | 35,40 | 35,57 | 34,87 | 34,93 | -1,02% | 1.488.183,00 |
| 30.10.2024 | 35,24 | 35,64 | 35,14 | 35,29 | 0,40% | 1.245.880,00 |
| 29.10.2024 | 35,27 | 35,64 | 35,12 | 35,15 | -0,42% | 1.301.000,00 |
| 28.10.2024 | 34,54 | 35,38 | 34,48 | 35,30 | 2,62% | 1.393.044,00 |
| 25.10.2024 | 35,20 | 35,27 | 34,35 | 34,40 | -1,52% | 1.187.515,00 |
| 24.10.2024 | 35,20 | 35,33 | 34,40 | 34,93 | -2,40% | 1.539.400,00 |
| 23.10.2024 | 35,71 | 35,88 | 35,57 | 35,79 | 0,06% | 1.064.644,00 |
| 22.10.2024 | 35,93 | 35,94 | 35,37 | 35,77 | -0,53% | 858.679,00 |
| 21.10.2024 | 36,33 | 36,49 | 35,91 | 35,96 | -1,21% | 893.972,00 |
| 18.10.2024 | 36,38 | 36,47 | 36,19 | 36,40 | -0,05% | 817.837,00 |
| 17.10.2024 | 36,28 | 36,50 | 36,19 | 36,42 | 0,69% | 710.783,00 |
| 16.10.2024 | 35,81 | 36,35 | 35,81 | 36,17 | 0,70% | 936.433,00 |
| 15.10.2024 | 35,81 | 36,39 | 35,66 | 35,92 | 0,79% | 795.581,00 |
| 14.10.2024 | 35,55 | 35,72 | 35,39 | 35,64 | 0,62% | 541.810,00 |
| 11.10.2024 | 35,46 | 35,66 | 35,31 | 35,42 | 0,54% | 708.347,00 |
| 10.10.2024 | 35,34 | 35,47 | 35,03 | 35,23 | 0,26% | 878.095,00 |
| 09.10.2024 | 34,84 | 35,38 | 34,84 | 35,14 | 0,72% | 633.153,00 |
| 08.10.2024 | 34,90 | 35,05 | 34,73 | 34,89 | 0,52% | 751.150,00 |
| 07.10.2024 | 35,71 | 35,83 | 34,60 | 34,71 | -3,21% | 1.203.045,00 |
| 04.10.2024 | 35,47 | 35,89 | 35,43 | 35,86 | 1,50% | 746.890,00 |
| 03.10.2024 | 35,30 | 35,44 | 35,08 | 35,33 | 0,00% | 931.517,00 |
| 02.10.2024 | 35,39 | 35,62 | 35,19 | 35,33 | -0,39% | 937.801,00 |
| 01.10.2024 | 35,48 | 35,68 | 35,26 | 35,47 | 0,14% | 678.826,00 |
| 30.09.2024 | 35,42 | 35,46 | 35,06 | 35,42 | 0,11% | 882.478,00 |
| 27.09.2024 | 35,46 | 35,69 | 35,35 | 35,38 | -0,14% | 795.982,00 |
| 26.09.2024 | 35,32 | 35,62 | 35,24 | 35,43 | 0,37% | 899.911,00 |
| 25.09.2024 | 35,39 | 35,43 | 35,11 | 35,30 | 0,31% | 1.201.800,00 |
| 24.09.2024 | 35,52 | 35,65 | 35,11 | 35,19 | -1,29% | 1.352.769,00 |
| 23.09.2024 | 35,41 | 35,66 | 35,30 | 35,65 | 0,93% | 1.093.777,00 |
| 20.09.2024 | 35,46 | 35,49 | 34,99 | 35,32 | -0,73% | 7.466.295,00 |
| 19.09.2024 | 35,68 | 35,71 | 35,28 | 35,58 | 0,20% | 1.084.203,00 |
| 18.09.2024 | 35,53 | 35,83 | 35,37 | 35,51 | 0,34% | 1.227.594,00 |
| 17.09.2024 | 35,47 | 35,61 | 35,22 | 35,39 | -0,23% | 951.590,00 |
| 16.09.2024 | 35,25 | 35,52 | 35,21 | 35,47 | 1,20% | 1.160.774,00 |
| 13.09.2024 | 34,74 | 35,06 | 34,64 | 35,05 | 1,48% | 936.169,00 |
| 12.09.2024 | 34,31 | 34,58 | 34,25 | 34,54 | 0,67% | 1.131.168,00 |
| 11.09.2024 | 34,79 | 34,79 | 33,95 | 34,31 | -1,75% | 1.194.226,00 |
| 10.09.2024 | 35,13 | 35,29 | 34,75 | 34,92 | -0,29% | 1.360.147,00 |
| 09.09.2024 | 35,06 | 35,29 | 34,74 | 35,02 | 0,20% | 1.326.628,00 |
| 06.09.2024 | 35,23 | 35,38 | 34,94 | 34,95 | -1,52% | 1.039.592,00 |
| 05.09.2024 | 36,09 | 36,09 | 35,39 | 35,49 | -1,14% | 841.393,00 |
| 04.09.2024 | 35,86 | 36,05 | 35,63 | 35,90 | 0,39% | 803.904,00 |
| 03.09.2024 | 35,78 | 36,06 | 35,62 | 35,76 | -0,31% | 994.745,00 |
| 30.08.2024 | 35,73 | 35,91 | 35,59 | 35,87 | 0,59% | 1.043.004,00 |
| 29.08.2024 | 35,50 | 35,74 | 35,29 | 35,66 | 0,82% | 1.226.531,00 |
| 28.08.2024 | 35,21 | 35,50 | 35,17 | 35,37 | 0,57% | 1.000.117,00 |
| 27.08.2024 | 35,15 | 35,33 | 34,98 | 35,17 | -0,03% | 808.804,00 |
| 26.08.2024 | 35,34 | 35,57 | 35,15 | 35,18 | -0,17% | 821.041,00 |
| 23.08.2024 | 34,92 | 35,39 | 34,92 | 35,24 | 1,24% | 824.160,00 |
| 22.08.2024 | 34,74 | 34,92 | 34,65 | 34,81 | 0,09% | 690.493,00 |
| 21.08.2024 | 34,81 | 34,86 | 34,55 | 34,78 | 0,40% | 787.968,00 |
| 20.08.2024 | 34,80 | 34,86 | 34,59 | 34,64 | -0,63% | 805.296,00 |
| 19.08.2024 | 34,72 | 34,96 | 34,71 | 34,86 | 0,35% | 855.081,00 |
| 16.08.2024 | 34,56 | 34,95 | 34,43 | 34,74 | 0,67% | 854.989,00 |
| 15.08.2024 | 34,48 | 34,70 | 34,43 | 34,51 | 0,82% | 802.939,00 |
| 14.08.2024 | 33,93 | 34,31 | 33,75 | 34,23 | 1,36% | 892.336,00 |
| 13.08.2024 | 33,89 | 33,89 | 33,49 | 33,77 | 0,18% | 772.660,00 |
| 12.08.2024 | 33,97 | 33,98 | 33,63 | 33,71 | -0,38% | 619.473,00 |
| 09.08.2024 | 33,90 | 33,90 | 33,63 | 33,84 | -0,24% | 1.110.914,00 |
| 08.08.2024 | 33,54 | 33,97 | 33,43 | 33,92 | 1,25% | 743.634,00 |
| 07.08.2024 | 33,75 | 33,96 | 33,44 | 33,50 | 0,03% | 763.224,00 |
| 06.08.2024 | 33,38 | 33,85 | 33,18 | 33,49 | 0,33% | 1.001.694,00 |
| 05.08.2024 | 33,88 | 33,92 | 33,24 | 33,38 | -3,61% | 1.368.822,00 |
| 02.08.2024 | 34,20 | 34,71 | 34,03 | 34,63 | 0,38% | 1.093.102,00 |
| 01.08.2024 | 34,84 | 34,88 | 34,02 | 34,50 | -0,35% | 1.012.536,00 |
| 31.07.2024 | 34,45 | 34,98 | 34,20 | 34,62 | 0,41% | 2.283.610,00 |
| 30.07.2024 | 34,08 | 34,58 | 33,98 | 34,48 | 1,62% | 1.017.486,00 |
| 29.07.2024 | 33,76 | 34,13 | 33,72 | 33,93 | 0,92% | 1.207.629,00 |
| 26.07.2024 | 33,05 | 33,84 | 32,93 | 33,62 | 3,07% | 1.185.944,00 |
| 25.07.2024 | 32,50 | 32,81 | 32,25 | 32,62 | 2,13% | 1.652.770,00 |
| 24.07.2024 | 32,40 | 32,47 | 31,90 | 31,94 | -1,24% | 1.575.420,00 |
| 23.07.2024 | 32,29 | 32,44 | 32,13 | 32,34 | 0,28% | 1.112.836,00 |
| 22.07.2024 | 32,01 | 32,27 | 31,82 | 32,25 | 1,00% | 1.146.141,00 |
| 19.07.2024 | 32,35 | 32,35 | 31,78 | 31,93 | -1,02% | 1.646.658,00 |
| 18.07.2024 | 32,24 | 32,79 | 32,15 | 32,26 | -0,34% | 870.058,00 |
| 17.07.2024 | 32,18 | 32,47 | 32,17 | 32,37 | 0,90% | 1.103.814,00 |
| 16.07.2024 | 31,74 | 32,25 | 31,65 | 32,08 | 1,65% | 1.569.050,00 |
| 15.07.2024 | 31,44 | 31,83 | 31,36 | 31,56 | 0,90% | 1.416.872,00 |
| 12.07.2024 | 31,20 | 31,48 | 31,17 | 31,28 | 0,61% | 1.458.520,00 |
| 11.07.2024 | 30,67 | 31,19 | 30,61 | 31,09 | 2,17% | 1.193.201,00 |
| 10.07.2024 | 30,07 | 30,47 | 30,02 | 30,43 | 1,40% | 1.002.278,00 |
| 09.07.2024 | 30,00 | 30,38 | 29,97 | 30,01 | -0,30% | 1.010.256,00 |
| 08.07.2024 | 30,08 | 30,37 | 30,05 | 30,10 | 0,70% | 1.121.886,00 |
| 05.07.2024 | 30,28 | 30,44 | 29,83 | 29,89 | -1,58% | 1.893.737,00 |
| 03.07.2024 | 30,66 | 30,77 | 30,37 | 30,37 | -0,95% | 727.027,00 |
| 02.07.2024 | 30,23 | 30,77 | 30,23 | 30,66 | 0,49% | 1.180.299,00 |
| 01.07.2024 | 30,85 | 30,99 | 30,47 | 30,51 | -1,26% | 1.191.533,00 |
| 28.06.2024 | 30,88 | 31,13 | 30,74 | 30,90 | 0,26% | 2.293.968,00 |
| 27.06.2024 | 30,50 | 30,85 | 30,45 | 30,82 | 0,82% | 1.103.892,00 |
| 26.06.2024 | 30,62 | 30,64 | 30,30 | 30,57 | -0,62% | 1.130.466,00 |
| 25.06.2024 | 31,18 | 31,22 | 30,73 | 30,76 | -1,19% | 1.260.408,00 |
| 24.06.2024 | 30,76 | 31,37 | 30,76 | 31,13 | 1,20% | 1.293.043,00 |
| 21.06.2024 | 30,62 | 30,83 | 30,49 | 30,76 | 0,56% | 4.051.694,00 |
| 20.06.2024 | 30,33 | 30,68 | 30,27 | 30,59 | 1,06% | 1.528.230,00 |
| 18.06.2024 | 29,98 | 30,43 | 29,98 | 30,27 | 1,03% | 1.218.294,00 |
| 17.06.2024 | 29,57 | 29,99 | 29,57 | 29,96 | 1,05% | 965.933,00 |
| 14.06.2024 | 29,54 | 29,79 | 29,51 | 29,65 | -0,77% | 1.245.800,00 |
| 13.06.2024 | 29,97 | 30,07 | 29,67 | 29,88 | -0,50% | 1.239.988,00 |
| 12.06.2024 | 30,36 | 30,39 | 29,88 | 30,03 | -0,56% | 1.600.719,00 |