40,100$
0,25%
Echtzeit-Aktienkurs Old Republic International Corp.
Bid:
Ask:
Aktienkurse zur Old Republic International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 40,48 | 40,76 | 39,90 | 40,10 | 0,25% | 1.532.598,00 |
| 12.03.2026 | 39,37 | 40,27 | 39,18 | 40,00 | -0,12% | 2.155.764,00 |
| 11.03.2026 | 40,47 | 40,69 | 39,96 | 40,05 | -1,48% | 1.556.305,00 |
| 10.03.2026 | 40,80 | 41,08 | 40,25 | 40,65 | -0,56% | 1.855.309,00 |
| 09.03.2026 | 41,33 | 41,87 | 40,27 | 40,88 | -2,25% | 2.137.391,00 |
| 06.03.2026 | 41,88 | 41,95 | 40,79 | 41,82 | -0,59% | 1.385.524,00 |
| 05.03.2026 | 42,24 | 42,46 | 41,76 | 42,07 | -0,92% | 1.713.372,00 |
| 04.03.2026 | 42,37 | 42,70 | 41,84 | 42,46 | 0,21% | 1.598.008,00 |
| 03.03.2026 | 42,70 | 42,88 | 41,73 | 42,37 | -1,65% | 1.603.294,00 |
| 02.03.2026 | 42,57 | 43,45 | 42,37 | 43,08 | 0,49% | 1.192.249,00 |
| 27.02.2026 | 42,74 | 43,04 | 42,51 | 42,87 | 0,42% | 2.290.324,00 |
| 26.02.2026 | 42,45 | 42,95 | 42,38 | 42,69 | 0,87% | 1.336.676,00 |
| 25.02.2026 | 42,26 | 42,46 | 41,85 | 42,32 | 0,79% | 1.483.118,00 |
| 24.02.2026 | 41,61 | 42,20 | 41,37 | 41,99 | 1,87% | 1.830.036,00 |
| 20.02.2026 | 41,85 | 41,90 | 40,82 | 41,22 | -0,72% | 6.918.244,00 |
| 19.02.2026 | 41,70 | 42,12 | 41,50 | 41,52 | -0,43% | 1.474.352,00 |
| 18.02.2026 | 42,58 | 42,67 | 41,64 | 41,70 | -2,02% | 1.782.305,00 |
| 17.02.2026 | 42,99 | 43,32 | 42,45 | 42,56 | -0,02% | 1.857.378,00 |
| 13.02.2026 | 42,43 | 42,65 | 42,16 | 42,57 | -0,14% | 1.241.469,00 |
| 12.02.2026 | 42,48 | 42,99 | 42,21 | 42,63 | 0,66% | 1.338.949,00 |
| 11.02.2026 | 42,24 | 42,53 | 41,55 | 42,35 | 0,09% | 1.603.535,00 |
| 10.02.2026 | 41,49 | 42,52 | 41,19 | 42,31 | 3,04% | 2.108.942,00 |
| 09.02.2026 | 41,50 | 41,99 | 40,88 | 41,06 | -1,70% | 1.772.447,00 |
| 06.02.2026 | 41,57 | 42,28 | 41,51 | 41,77 | 1,04% | 1.912.305,00 |
| 05.02.2026 | 40,81 | 41,81 | 40,69 | 41,34 | 1,30% | 1.695.184,00 |
| 04.02.2026 | 40,33 | 41,16 | 40,26 | 40,81 | 1,49% | 1.926.292,00 |
| 03.02.2026 | 39,13 | 40,42 | 39,06 | 40,21 | 2,50% | 1.887.236,00 |
| 02.02.2026 | 39,15 | 39,47 | 38,85 | 39,23 | 0,15% | 1.534.167,00 |
| 30.01.2026 | 39,20 | 39,36 | 38,56 | 39,17 | 0,20% | 2.536.359,00 |
| 29.01.2026 | 39,32 | 39,84 | 38,61 | 39,09 | 0,10% | 1.813.374,00 |
| 28.01.2026 | 38,73 | 39,34 | 38,55 | 39,05 | 0,90% | 1.971.751,00 |
| 27.01.2026 | 38,74 | 39,06 | 38,44 | 38,70 | -0,10% | 2.026.690,00 |
| 26.01.2026 | 38,06 | 39,20 | 38,06 | 38,74 | -0,95% | 2.437.870,00 |
| 22.01.2026 | 37,87 | 39,33 | 37,00 | 39,11 | -9,30% | 6.995.570,00 |
| 21.01.2026 | 43,26 | 43,46 | 42,51 | 43,12 | 0,21% | 2.076.188,00 |
| 20.01.2026 | 42,95 | 43,66 | 42,90 | 43,03 | -0,05% | 1.355.993,00 |
| 16.01.2026 | 43,06 | 43,37 | 42,93 | 43,05 | -0,62% | 1.265.658,00 |
| 15.01.2026 | 42,98 | 43,72 | 42,98 | 43,32 | 0,74% | 1.286.805,00 |
| 14.01.2026 | 41,99 | 43,14 | 41,87 | 43,00 | 2,77% | 1.694.663,00 |
| 13.01.2026 | 42,58 | 42,99 | 41,70 | 41,84 | -1,60% | 2.037.450,00 |
| 12.01.2026 | 42,51 | 42,93 | 42,18 | 42,52 | -0,26% | 1.347.822,00 |
| 09.01.2026 | 43,00 | 43,41 | 42,60 | 42,63 | -0,86% | 1.193.875,00 |
| 08.01.2026 | 42,73 | 43,50 | 42,64 | 43,00 | 0,77% | 1.633.287,00 |
| 07.01.2026 | 42,53 | 42,88 | 42,32 | 42,67 | 0,26% | 2.024.463,00 |
| 06.01.2026 | 43,53 | 43,55 | 41,81 | 42,56 | -3,21% | 2.202.361,00 |
| 05.01.2026 | 43,03 | 44,26 | 42,87 | 43,97 | 1,62% | 1.619.724,00 |
| 02.01.2026 | 42,82 | 43,31 | 42,55 | 43,27 | -5,19% | 1.398.969,00 |
| 31.12.2025 | 46,20 | 46,36 | 45,61 | 45,64 | -1,30% | 1.848.241,00 |
| 30.12.2025 | 46,42 | 46,50 | 46,05 | 46,24 | -0,26% | 1.030.177,00 |
| 29.12.2025 | 46,70 | 46,75 | 46,26 | 46,36 | -0,47% | 1.057.654,00 |
| 26.12.2025 | 46,63 | 46,76 | 46,50 | 46,58 | -0,09% | 675.600,00 |
| 24.12.2025 | 46,40 | 46,63 | 46,21 | 46,62 | 0,37% | 464.185,00 |
| 23.12.2025 | 46,21 | 46,63 | 46,21 | 46,45 | 0,56% | 917.356,00 |
| 22.12.2025 | 45,46 | 46,21 | 45,35 | 46,19 | 1,49% | 1.071.985,00 |
| 19.12.2025 | 45,85 | 45,92 | 45,49 | 45,51 | -0,57% | 3.356.106,00 |
| 18.12.2025 | 45,75 | 46,10 | 45,41 | 45,77 | -0,07% | 1.045.771,00 |
| 17.12.2025 | 45,09 | 45,84 | 45,09 | 45,80 | 1,22% | 1.366.365,00 |
| 16.12.2025 | 46,00 | 46,04 | 44,80 | 45,25 | -0,94% | 1.464.754,00 |
| 15.12.2025 | 45,55 | 46,03 | 45,35 | 45,68 | 0,84% | 1.667.124,00 |
| 12.12.2025 | 45,25 | 45,44 | 44,87 | 45,30 | 1,87% | 1.449.833,00 |
| 11.12.2025 | 43,86 | 44,60 | 43,70 | 44,47 | 2,00% | 1.297.342,00 |
| 10.12.2025 | 43,12 | 43,78 | 43,12 | 43,60 | 0,79% | 1.447.732,00 |
| 09.12.2025 | 43,18 | 43,85 | 43,17 | 43,26 | -0,07% | 988.001,00 |
| 08.12.2025 | 42,90 | 43,77 | 42,73 | 43,29 | 0,79% | 1.441.988,00 |
| 05.12.2025 | 43,45 | 43,59 | 42,93 | 42,95 | -1,63% | 1.781.059,00 |
| 04.12.2025 | 44,11 | 44,24 | 43,61 | 43,66 | -1,11% | 1.571.289,00 |
| 03.12.2025 | 44,77 | 44,88 | 43,74 | 44,15 | -1,36% | 1.627.835,00 |
| 02.12.2025 | 45,50 | 45,50 | 44,72 | 44,76 | -1,43% | 1.598.921,00 |
| 01.12.2025 | 46,16 | 46,28 | 45,36 | 45,41 | -1,50% | 2.185.489,00 |
| 28.11.2025 | 46,37 | 46,59 | 46,02 | 46,10 | -0,67% | 687.069,00 |
| 26.11.2025 | 46,31 | 46,63 | 46,26 | 46,41 | 0,32% | 1.191.104,00 |
| 25.11.2025 | 45,79 | 46,49 | 45,79 | 46,26 | 1,40% | 1.248.020,00 |
| 24.11.2025 | 45,85 | 46,04 | 45,62 | 45,62 | 1,20% | 1.754.629,00 |
| 20.11.2025 | 45,03 | 45,59 | 45,00 | 45,08 | 0,33% | 2.281.070,00 |
| 19.11.2025 | 44,53 | 45,07 | 44,39 | 44,93 | 0,83% | 2.939.479,00 |
| 18.11.2025 | 43,50 | 44,68 | 43,29 | 44,56 | 2,46% | 1.829.043,00 |
| 17.11.2025 | 44,42 | 44,53 | 43,29 | 43,49 | 0,09% | 1.802.274,00 |
| 13.11.2025 | 42,66 | 43,56 | 42,54 | 43,45 | 1,83% | 3.582.681,00 |
| 12.11.2025 | 42,07 | 42,79 | 42,03 | 42,67 | 1,28% | 2.322.547,00 |
| 11.11.2025 | 41,32 | 42,23 | 41,32 | 42,13 | 1,79% | 1.087.911,00 |
| 10.11.2025 | 41,02 | 41,75 | 40,92 | 41,39 | 0,32% | 1.087.067,00 |
| 07.11.2025 | 40,61 | 41,26 | 40,61 | 41,26 | 1,50% | 762.294,00 |
| 06.11.2025 | 40,70 | 41,18 | 40,62 | 40,65 | -0,10% | 1.244.228,00 |
| 05.11.2025 | 40,17 | 40,90 | 40,09 | 40,69 | 1,55% | 1.541.375,00 |
| 04.11.2025 | 39,39 | 40,14 | 39,35 | 40,07 | 1,83% | 1.934.140,00 |
| 03.11.2025 | 39,20 | 39,44 | 38,78 | 39,35 | -0,28% | 1.330.727,00 |
| 31.10.2025 | 39,20 | 39,67 | 38,95 | 39,46 | 0,36% | 2.318.588,00 |
| 30.10.2025 | 38,53 | 39,49 | 38,42 | 39,32 | 2,40% | 1.616.462,00 |
| 29.10.2025 | 39,33 | 39,38 | 38,34 | 38,40 | -2,41% | 1.865.577,00 |
| 28.10.2025 | 40,39 | 40,39 | 39,33 | 39,35 | -2,86% | 1.579.375,00 |
| 27.10.2025 | 40,88 | 41,02 | 40,26 | 40,51 | 0,00% | 1.305.879,00 |
| 24.10.2025 | 40,81 | 41,26 | 40,42 | 40,51 | -0,54% | 1.398.562,00 |
| 23.10.2025 | 43,02 | 43,19 | 39,50 | 40,73 | -3,00% | 2.940.392,00 |
| 22.10.2025 | 41,79 | 42,19 | 41,77 | 41,99 | 0,05% | 1.787.881,00 |
| 21.10.2025 | 41,84 | 42,19 | 41,64 | 41,97 | 0,50% | 798.850,00 |
| 20.10.2025 | 41,65 | 41,95 | 41,36 | 41,76 | 0,65% | 1.048.881,00 |
| 17.10.2025 | 40,96 | 41,50 | 40,94 | 41,49 | 1,42% | 1.605.110,00 |
| 16.10.2025 | 42,45 | 42,45 | 40,90 | 40,91 | -4,42% | 1.809.411,00 |
| 15.10.2025 | 43,33 | 43,48 | 42,41 | 42,80 | -1,61% | 1.416.803,00 |
| 14.10.2025 | 42,97 | 43,61 | 42,76 | 43,50 | 1,35% | 1.162.053,00 |