236,030$
-3,12%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 243,00 | 244,97 | 235,45 | 236,03 | -3,12% | 1.567.346,00 |
| 17.12.2024 | 243,56 | 245,12 | 241,98 | 243,64 | -1,07% | 1.258.010,00 |
| 16.12.2024 | 246,78 | 248,86 | 245,98 | 246,27 | -0,01% | 1.151.833,00 |
| 13.12.2024 | 245,98 | 248,22 | 245,56 | 246,30 | 0,99% | 1.252.317,00 |
| 12.12.2024 | 245,25 | 247,15 | 243,21 | 243,88 | -0,51% | 1.468.700,00 |
| 11.12.2024 | 245,00 | 246,57 | 241,80 | 245,14 | -1,01% | 1.819.550,00 |
| 10.12.2024 | 252,99 | 252,99 | 246,22 | 247,65 | -1,69% | 2.024.891,00 |
| 09.12.2024 | 261,60 | 261,63 | 251,47 | 251,92 | -3,53% | 1.710.511,00 |
| 06.12.2024 | 263,06 | 263,67 | 258,68 | 261,15 | -0,80% | 980.817,00 |
| 05.12.2024 | 262,59 | 265,60 | 261,92 | 263,26 | 0,57% | 1.718.408,00 |
| 04.12.2024 | 260,69 | 262,23 | 259,08 | 261,78 | 0,46% | 1.094.573,00 |
| 03.12.2024 | 264,90 | 264,91 | 260,42 | 260,59 | -1,11% | 816.724,00 |
| 02.12.2024 | 267,06 | 267,24 | 263,35 | 263,51 | -0,95% | 1.085.746,00 |
| 29.11.2024 | 268,25 | 269,05 | 266,04 | 266,04 | -0,23% | 770.668,00 |
| 27.11.2024 | 264,81 | 268,31 | 264,81 | 266,66 | 1,10% | 1.266.237,00 |
| 26.11.2024 | 262,52 | 264,11 | 260,07 | 263,77 | 0,98% | 1.329.710,00 |
| 25.11.2024 | 263,60 | 266,16 | 260,71 | 261,22 | -0,48% | 2.612.973,00 |
| 22.11.2024 | 261,08 | 262,86 | 259,72 | 262,47 | 2,05% | 1.180.186,00 |
| 20.11.2024 | 259,50 | 259,58 | 254,47 | 257,19 | -0,80% | 1.186.999,00 |
| 19.11.2024 | 260,35 | 260,92 | 257,78 | 259,27 | -1,30% | 959.745,00 |
| 18.11.2024 | 259,44 | 262,96 | 259,44 | 262,69 | 0,72% | 1.099.743,00 |
| 15.11.2024 | 258,18 | 261,13 | 257,00 | 260,82 | 1,68% | 1.299.781,00 |
| 14.11.2024 | 257,07 | 258,00 | 255,09 | 256,52 | -0,06% | 1.031.105,00 |
| 13.11.2024 | 257,01 | 258,76 | 256,25 | 256,67 | -0,51% | 870.991,00 |
| 12.11.2024 | 257,82 | 259,95 | 256,98 | 257,99 | -0,14% | 926.171,00 |
| 11.11.2024 | 258,00 | 260,05 | 257,43 | 258,36 | 0,57% | 962.661,00 |
| 08.11.2024 | 254,32 | 256,95 | 252,99 | 256,89 | 1,83% | 1.332.481,00 |
| 07.11.2024 | 252,82 | 254,19 | 250,44 | 252,28 | -0,66% | 1.611.845,00 |
| 06.11.2024 | 257,97 | 257,97 | 251,32 | 253,95 | 3,72% | 1.335.977,00 |
| 05.11.2024 | 245,09 | 245,09 | 242,58 | 244,84 | 0,84% | 934.665,00 |
| 04.11.2024 | 245,18 | 245,88 | 241,87 | 242,81 | -1,15% | 1.055.419,00 |
| 01.11.2024 | 246,58 | 248,97 | 245,26 | 245,64 | -0,12% | 1.427.391,00 |
| 31.10.2024 | 248,52 | 250,44 | 245,74 | 245,94 | -1,66% | 1.298.864,00 |
| 30.10.2024 | 249,90 | 251,61 | 248,67 | 250,09 | 0,57% | 1.085.641,00 |
| 29.10.2024 | 251,30 | 252,76 | 248,53 | 248,67 | -1,47% | 892.616,00 |
| 28.10.2024 | 253,76 | 254,53 | 252,15 | 252,37 | 0,75% | 1.034.793,00 |
| 25.10.2024 | 257,31 | 257,40 | 250,44 | 250,50 | -2,31% | 941.334,00 |
| 24.10.2024 | 260,00 | 260,15 | 255,29 | 256,42 | -0,36% | 996.467,00 |
| 23.10.2024 | 258,85 | 258,88 | 254,41 | 257,35 | -0,72% | 1.338.250,00 |
| 22.10.2024 | 260,09 | 261,02 | 255,20 | 259,22 | -0,18% | 973.678,00 |
| 21.10.2024 | 266,70 | 266,89 | 258,53 | 259,70 | -2,17% | 1.305.845,00 |
| 18.10.2024 | 269,15 | 269,55 | 261,52 | 265,45 | 0,24% | 1.575.429,00 |
| 17.10.2024 | 253,00 | 265,19 | 252,93 | 264,82 | 9,00% | 2.831.946,00 |
| 16.10.2024 | 242,16 | 243,79 | 240,88 | 242,95 | 0,86% | 966.451,00 |
| 15.10.2024 | 242,00 | 243,63 | 240,51 | 240,88 | 0,32% | 1.366.087,00 |
| 14.10.2024 | 236,71 | 240,49 | 235,00 | 240,12 | 1,50% | 1.092.742,00 |
| 11.10.2024 | 233,49 | 236,89 | 233,49 | 236,58 | 1,45% | 929.577,00 |
| 10.10.2024 | 236,40 | 236,42 | 231,92 | 233,20 | 0,75% | 959.056,00 |
| 09.10.2024 | 228,11 | 232,80 | 227,02 | 231,47 | 0,49% | 768.923,00 |
| 08.10.2024 | 227,09 | 230,86 | 226,11 | 230,34 | 1,93% | 1.154.395,00 |
| 07.10.2024 | 235,26 | 235,26 | 224,62 | 225,97 | -4,34% | 1.197.861,00 |
| 04.10.2024 | 234,33 | 236,67 | 232,01 | 236,21 | 1,25% | 647.383,00 |
| 03.10.2024 | 235,27 | 235,27 | 231,19 | 233,30 | -0,75% | 1.025.233,00 |
| 02.10.2024 | 234,40 | 236,41 | 232,73 | 235,06 | -0,03% | 958.276,00 |
| 01.10.2024 | 233,49 | 237,18 | 232,71 | 235,12 | 0,43% | 946.581,00 |
| 30.09.2024 | 235,98 | 235,98 | 232,18 | 234,12 | -0,84% | 1.079.026,00 |
| 27.09.2024 | 235,92 | 239,11 | 235,39 | 236,11 | 0,03% | 951.590,00 |
| 26.09.2024 | 236,98 | 237,42 | 233,59 | 236,05 | -0,11% | 692.855,00 |
| 25.09.2024 | 239,27 | 240,34 | 235,85 | 236,32 | -0,70% | 730.501,00 |
| 24.09.2024 | 238,85 | 238,91 | 236,12 | 237,98 | -0,57% | 790.005,00 |
| 23.09.2024 | 238,28 | 240,28 | 237,79 | 239,35 | 0,34% | 1.044.064,00 |
| 20.09.2024 | 237,17 | 239,68 | 235,30 | 238,53 | 0,40% | 2.136.157,00 |
| 19.09.2024 | 240,73 | 241,34 | 236,89 | 237,58 | -0,91% | 1.439.671,00 |
| 18.09.2024 | 242,42 | 242,72 | 238,92 | 239,75 | -0,74% | 996.610,00 |
| 17.09.2024 | 242,30 | 243,48 | 238,97 | 241,54 | -0,30% | 898.139,00 |
| 16.09.2024 | 239,76 | 242,79 | 239,76 | 242,26 | 1,86% | 1.069.336,00 |
| 13.09.2024 | 235,54 | 238,24 | 234,43 | 237,83 | 1,59% | 1.102.876,00 |
| 12.09.2024 | 230,45 | 234,45 | 230,35 | 234,11 | 1,21% | 1.019.523,00 |
| 11.09.2024 | 238,44 | 239,47 | 229,43 | 231,30 | -3,16% | 2.049.784,00 |
| 10.09.2024 | 240,35 | 242,77 | 238,50 | 238,85 | -0,93% | 1.451.469,00 |
| 09.09.2024 | 236,93 | 242,89 | 235,85 | 241,10 | 2,83% | 1.819.682,00 |
| 06.09.2024 | 232,10 | 236,59 | 232,10 | 234,46 | 1,13% | 2.108.884,00 |
| 05.09.2024 | 234,10 | 234,18 | 229,50 | 231,85 | 0,19% | 1.443.196,00 |
| 04.09.2024 | 229,63 | 231,77 | 228,97 | 231,42 | 1,56% | 1.127.378,00 |
| 03.09.2024 | 226,24 | 229,26 | 226,18 | 227,87 | -0,09% | 1.016.576,00 |
| 30.08.2024 | 226,50 | 228,21 | 225,55 | 228,07 | 0,77% | 1.466.474,00 |
| 29.08.2024 | 225,21 | 227,04 | 222,22 | 226,33 | 0,86% | 735.489,00 |
| 28.08.2024 | 223,29 | 226,05 | 222,75 | 224,40 | 0,34% | 776.751,00 |
| 27.08.2024 | 223,21 | 224,75 | 222,21 | 223,64 | 0,39% | 724.879,00 |
| 26.08.2024 | 222,63 | 224,96 | 221,93 | 222,78 | 0,43% | 697.169,00 |
| 23.08.2024 | 219,48 | 222,39 | 218,57 | 221,82 | 1,82% | 1.125.365,00 |
| 22.08.2024 | 216,87 | 218,52 | 216,18 | 217,86 | 0,43% | 768.965,00 |
| 21.08.2024 | 217,70 | 218,44 | 215,39 | 216,92 | -0,05% | 761.285,00 |
| 20.08.2024 | 218,57 | 218,74 | 216,58 | 217,02 | -0,88% | 666.899,00 |
| 19.08.2024 | 216,48 | 219,11 | 216,48 | 218,95 | 1,10% | 540.094,00 |
| 16.08.2024 | 216,42 | 218,10 | 215,63 | 216,57 | 0,06% | 1.577.510,00 |
| 15.08.2024 | 215,90 | 217,60 | 214,61 | 216,43 | 1,09% | 772.983,00 |
| 14.08.2024 | 211,20 | 214,43 | 211,20 | 214,09 | 1,52% | 643.456,00 |
| 13.08.2024 | 210,55 | 211,37 | 208,63 | 210,88 | 0,55% | 1.031.873,00 |
| 12.08.2024 | 214,12 | 214,12 | 209,57 | 209,73 | -1,29% | 865.136,00 |
| 09.08.2024 | 211,99 | 212,61 | 209,89 | 212,48 | 0,38% | 989.852,00 |
| 08.08.2024 | 209,73 | 212,47 | 209,34 | 211,68 | 1,10% | 1.032.644,00 |
| 07.08.2024 | 209,81 | 211,23 | 209,06 | 209,37 | 0,52% | 1.275.996,00 |
| 06.08.2024 | 208,01 | 210,91 | 207,32 | 208,28 | -0,16% | 1.111.529,00 |
| 05.08.2024 | 212,00 | 212,00 | 206,43 | 208,61 | -2,76% | 1.647.599,00 |
| 02.08.2024 | 213,31 | 215,19 | 210,49 | 214,53 | 1,17% | 1.845.634,00 |
| 01.08.2024 | 218,22 | 218,95 | 210,85 | 212,05 | -2,03% | 1.553.713,00 |
| 31.07.2024 | 220,00 | 220,90 | 216,34 | 216,44 | -1,81% | 1.416.264,00 |
| 30.07.2024 | 215,00 | 221,38 | 215,00 | 220,42 | 3,03% | 1.111.913,00 |
| 29.07.2024 | 214,00 | 215,06 | 212,54 | 213,93 | 0,04% | 885.897,00 |