66,880$
-0,10%
Echtzeit-Aktienkurs RLI Corp.
Bid:
Ask:
Aktienkurse zur RLI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 66,61 | 67,33 | 66,60 | 66,88 | -0,10% | 465.945,00 |
| 11.09.2025 | 66,30 | 67,04 | 66,25 | 66,95 | 1,06% | 466.409,00 |
| 10.09.2025 | 66,57 | 67,08 | 65,87 | 66,25 | -1,22% | 496.314,00 |
| 09.09.2025 | 68,00 | 68,28 | 67,04 | 67,07 | -1,70% | 491.310,00 |
| 08.09.2025 | 67,52 | 68,29 | 66,15 | 68,23 | 1,71% | 712.073,00 |
| 05.09.2025 | 67,80 | 67,91 | 66,82 | 67,08 | -1,00% | 488.219,00 |
| 04.09.2025 | 67,49 | 67,78 | 67,01 | 67,76 | 0,88% | 496.272,00 |
| 03.09.2025 | 67,13 | 67,44 | 66,80 | 67,17 | -0,22% | 725.321,00 |
| 02.09.2025 | 67,53 | 67,84 | 66,92 | 67,32 | -0,61% | 349.868,00 |
| 29.08.2025 | 67,65 | 68,27 | 67,44 | 67,73 | 0,21% | 440.321,00 |
| 28.08.2025 | 68,46 | 68,46 | 67,39 | 67,59 | -1,29% | 333.657,00 |
| 27.08.2025 | 67,57 | 68,69 | 67,48 | 68,47 | 1,45% | 427.492,00 |
| 26.08.2025 | 67,67 | 68,04 | 67,25 | 67,49 | -0,19% | 603.389,00 |
| 25.08.2025 | 68,18 | 68,23 | 67,47 | 67,62 | -1,37% | 297.475,00 |
| 22.08.2025 | 68,77 | 69,19 | 68,34 | 68,56 | 0,23% | 320.356,00 |
| 21.08.2025 | 67,92 | 68,51 | 67,71 | 68,40 | 0,74% | 548.340,00 |
| 20.08.2025 | 67,84 | 68,53 | 67,72 | 67,90 | 0,09% | 490.915,00 |
| 19.08.2025 | 67,01 | 67,85 | 66,96 | 67,84 | 1,54% | 422.169,00 |
| 18.08.2025 | 66,74 | 66,90 | 66,11 | 66,81 | 0,16% | 497.350,00 |
| 15.08.2025 | 67,77 | 67,79 | 66,59 | 66,70 | -1,04% | 417.855,00 |
| 14.08.2025 | 67,48 | 67,55 | 66,86 | 67,40 | -0,25% | 408.368,00 |
| 13.08.2025 | 66,56 | 67,63 | 66,26 | 67,57 | 1,85% | 429.376,00 |
| 12.08.2025 | 66,43 | 66,51 | 65,94 | 66,34 | -0,08% | 364.279,00 |
| 11.08.2025 | 66,80 | 66,80 | 66,21 | 66,39 | -0,23% | 307.674,00 |
| 08.08.2025 | 66,95 | 67,37 | 66,41 | 66,54 | -0,18% | 400.098,00 |
| 07.08.2025 | 67,98 | 68,03 | 66,56 | 66,66 | -2,00% | 411.707,00 |
| 06.08.2025 | 67,33 | 68,07 | 67,11 | 68,02 | 1,25% | 464.221,00 |
| 05.08.2025 | 67,38 | 67,38 | 66,73 | 67,18 | 0,57% | 655.111,00 |
| 04.08.2025 | 66,25 | 66,96 | 65,89 | 66,80 | 1,38% | 593.819,00 |
| 01.08.2025 | 66,05 | 66,20 | 65,14 | 65,89 | -0,15% | 942.171,00 |
| 31.07.2025 | 65,88 | 66,72 | 65,70 | 65,99 | -0,12% | 1.101.921,00 |
| 30.07.2025 | 66,91 | 66,95 | 65,86 | 66,07 | -0,93% | 929.581,00 |
| 29.07.2025 | 66,97 | 67,49 | 66,25 | 66,69 | 0,06% | 760.187,00 |
| 28.07.2025 | 67,85 | 68,03 | 66,41 | 66,65 | -1,67% | 1.205.244,00 |
| 25.07.2025 | 68,54 | 69,17 | 67,69 | 67,78 | 0,00% | 841.622,00 |
| 24.07.2025 | 69,15 | 69,30 | 67,78 | 67,78 | -2,01% | 2.250.012,00 |
| 23.07.2025 | 70,01 | 70,07 | 68,26 | 69,17 | -0,70% | 965.740,00 |
| 22.07.2025 | 69,93 | 70,26 | 67,12 | 69,66 | 0,45% | 1.798.523,00 |
| 21.07.2025 | 70,36 | 70,36 | 69,18 | 69,35 | -1,28% | 625.594,00 |
| 18.07.2025 | 70,42 | 71,11 | 70,13 | 70,25 | -0,14% | 646.497,00 |
| 17.07.2025 | 70,38 | 70,50 | 69,42 | 70,35 | -0,14% | 616.691,00 |
| 16.07.2025 | 70,22 | 70,54 | 69,59 | 70,45 | 0,80% | 481.950,00 |
| 15.07.2025 | 70,57 | 70,71 | 69,88 | 69,89 | -1,33% | 515.125,00 |
| 14.07.2025 | 70,21 | 71,17 | 70,14 | 70,83 | 0,94% | 429.479,00 |
| 11.07.2025 | 70,45 | 70,68 | 69,56 | 70,17 | -0,78% | 511.560,00 |
| 10.07.2025 | 70,30 | 71,10 | 69,83 | 70,72 | -0,77% | 397.032,00 |
| 09.07.2025 | 71,89 | 72,12 | 70,77 | 71,27 | -0,36% | 487.266,00 |
| 08.07.2025 | 71,00 | 71,81 | 70,72 | 71,53 | 0,48% | 631.127,00 |
| 07.07.2025 | 71,18 | 71,78 | 70,59 | 71,19 | -0,71% | 488.171,00 |
| 03.07.2025 | 70,60 | 71,70 | 70,16 | 71,70 | 1,80% | 559.230,00 |
| 02.07.2025 | 71,35 | 71,43 | 69,16 | 70,43 | -1,62% | 543.172,00 |
| 01.07.2025 | 72,32 | 72,44 | 71,38 | 71,59 | -0,87% | 509.492,00 |
| 30.06.2025 | 71,32 | 72,48 | 71,11 | 72,22 | 1,26% | 653.146,00 |
| 27.06.2025 | 71,60 | 72,05 | 70,90 | 71,32 | -0,64% | 1.458.171,00 |
| 26.06.2025 | 71,35 | 71,91 | 71,03 | 71,78 | 0,72% | 599.935,00 |
| 25.06.2025 | 73,09 | 73,09 | 71,18 | 71,27 | -2,57% | 413.650,00 |
| 24.06.2025 | 74,00 | 74,00 | 72,79 | 73,15 | -0,71% | 359.681,00 |
| 23.06.2025 | 72,15 | 73,71 | 72,15 | 73,67 | 2,06% | 332.223,00 |
| 20.06.2025 | 71,48 | 72,60 | 71,44 | 72,18 | 0,92% | 794.070,00 |
| 18.06.2025 | 71,94 | 72,45 | 71,41 | 71,52 | -0,87% | 431.908,00 |
| 17.06.2025 | 72,59 | 72,59 | 71,53 | 72,15 | -0,89% | 460.963,00 |
| 16.06.2025 | 72,81 | 73,47 | 72,61 | 72,80 | -0,36% | 317.227,00 |
| 13.06.2025 | 73,96 | 74,17 | 72,92 | 73,06 | -1,80% | 336.966,00 |
| 12.06.2025 | 73,34 | 74,41 | 73,30 | 74,40 | 1,68% | 275.233,00 |
| 11.06.2025 | 73,36 | 73,55 | 72,74 | 73,17 | -0,25% | 400.235,00 |
| 10.06.2025 | 73,59 | 73,88 | 72,84 | 73,35 | -0,65% | 412.521,00 |
| 09.06.2025 | 75,78 | 76,07 | 72,26 | 73,83 | -2,77% | 375.912,00 |
| 06.06.2025 | 75,64 | 76,41 | 75,33 | 75,93 | 0,92% | 338.889,00 |
| 05.06.2025 | 75,26 | 75,67 | 74,58 | 75,24 | 0,03% | 500.534,00 |
| 04.06.2025 | 76,62 | 76,68 | 75,19 | 75,22 | -1,81% | 663.122,00 |
| 03.06.2025 | 77,07 | 77,07 | 75,02 | 76,61 | -0,65% | 323.715,00 |
| 02.06.2025 | 76,11 | 77,24 | 75,98 | 77,11 | 0,31% | 310.428,00 |
| 30.05.2025 | 76,10 | 77,20 | 76,07 | 76,87 | 0,75% | 336.523,00 |
| 29.05.2025 | 75,63 | 76,41 | 75,41 | 76,30 | 1,06% | 302.045,00 |
| 28.05.2025 | 75,69 | 76,02 | 75,16 | 75,50 | -0,55% | 304.311,00 |
| 27.05.2025 | 75,20 | 75,92 | 74,92 | 75,92 | 1,42% | 331.288,00 |
| 23.05.2025 | 73,71 | 74,98 | 73,33 | 74,86 | 1,04% | 325.902,00 |
| 22.05.2025 | 74,10 | 74,30 | 73,02 | 74,09 | -0,23% | 392.407,00 |
| 21.05.2025 | 75,05 | 75,25 | 73,83 | 74,26 | -1,86% | 285.635,00 |
| 20.05.2025 | 76,25 | 76,69 | 75,55 | 75,67 | -0,64% | 360.582,00 |
| 19.05.2025 | 75,82 | 76,33 | 75,40 | 76,16 | 0,62% | 267.460,00 |
| 16.05.2025 | 74,86 | 75,90 | 74,80 | 75,69 | 1,15% | 251.129,00 |
| 15.05.2025 | 74,04 | 74,91 | 73,94 | 74,83 | 1,53% | 198.221,00 |
| 14.05.2025 | 74,25 | 74,48 | 72,85 | 73,70 | -0,89% | 401.113,00 |
| 13.05.2025 | 75,11 | 75,14 | 74,24 | 74,36 | -0,60% | 234.492,00 |
| 12.05.2025 | 75,00 | 75,00 | 73,74 | 74,81 | 0,25% | 246.372,00 |
| 09.05.2025 | 74,46 | 75,22 | 74,18 | 74,62 | 0,46% | 269.547,00 |
| 08.05.2025 | 74,08 | 74,89 | 73,82 | 74,28 | 0,43% | 268.097,00 |
| 07.05.2025 | 74,65 | 75,08 | 73,95 | 73,96 | -0,88% | 279.843,00 |
| 06.05.2025 | 74,23 | 74,81 | 73,61 | 74,62 | 0,32% | 297.878,00 |
| 05.05.2025 | 74,69 | 74,76 | 73,96 | 74,38 | -0,31% | 291.891,00 |
| 02.05.2025 | 73,97 | 74,78 | 73,56 | 74,61 | 1,91% | 362.949,00 |
| 01.05.2025 | 73,52 | 73,68 | 73,06 | 73,21 | -1,08% | 510.085,00 |
| 30.04.2025 | 74,00 | 74,01 | 71,89 | 74,01 | -0,08% | 749.175,00 |
| 29.04.2025 | 73,38 | 74,34 | 72,55 | 74,07 | 0,22% | 490.729,00 |
| 28.04.2025 | 73,34 | 74,14 | 73,15 | 73,91 | 1,29% | 419.719,00 |
| 25.04.2025 | 73,74 | 74,83 | 71,61 | 72,97 | -2,99% | 564.203,00 |
| 24.04.2025 | 76,56 | 78,25 | 74,43 | 75,22 | -3,65% | 573.404,00 |
| 23.04.2025 | 78,77 | 79,55 | 77,67 | 78,07 | -0,17% | 403.707,00 |
| 22.04.2025 | 76,25 | 78,70 | 75,88 | 78,20 | 3,69% | 453.408,00 |