278,550$
0,03%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 282,06 | 282,06 | 277,77 | 278,55 | 0,03% | 670.575,00 |
| 16.01.2025 | 273,99 | 279,14 | 273,38 | 278,47 | 1,70% | 666.936,00 |
| 15.01.2025 | 275,50 | 276,50 | 272,39 | 273,81 | 0,12% | 845.982,00 |
| 14.01.2025 | 275,12 | 276,30 | 271,60 | 273,49 | -0,72% | 616.759,00 |
| 13.01.2025 | 267,40 | 275,71 | 266,19 | 275,47 | 2,55% | 875.935,00 |
| 10.01.2025 | 278,56 | 280,33 | 268,41 | 268,63 | -4,20% | 1.137.896,00 |
| 08.01.2025 | 274,71 | 280,62 | 273,32 | 280,42 | 2,52% | 1.101.190,00 |
| 07.01.2025 | 272,81 | 274,00 | 271,25 | 273,52 | 0,19% | 671.834,00 |
| 06.01.2025 | 274,01 | 275,49 | 272,14 | 273,00 | -1,19% | 852.413,00 |
| 03.01.2025 | 273,50 | 277,77 | 272,86 | 276,28 | 1,06% | 790.217,00 |
| 02.01.2025 | 275,98 | 277,83 | 273,39 | 273,39 | -0,74% | 956.079,00 |
| 31.12.2024 | 276,45 | 277,79 | 273,62 | 275,43 | -0,11% | 576.009,00 |
| 30.12.2024 | 276,80 | 278,41 | 273,30 | 275,74 | -0,56% | 627.920,00 |
| 27.12.2024 | 276,54 | 278,80 | 275,22 | 277,30 | -0,39% | 422.376,00 |
| 26.12.2024 | 277,26 | 279,46 | 276,08 | 278,38 | -0,06% | 280.826,00 |
| 24.12.2024 | 276,18 | 279,02 | 275,05 | 278,55 | 0,66% | 249.801,00 |
| 23.12.2024 | 277,00 | 277,19 | 274,17 | 276,71 | -0,05% | 445.584,00 |
| 20.12.2024 | 274,35 | 279,61 | 273,23 | 276,85 | 0,46% | 1.656.105,00 |
| 19.12.2024 | 273,85 | 277,75 | 273,85 | 275,58 | -0,01% | 831.762,00 |
| 18.12.2024 | 279,96 | 280,39 | 275,49 | 275,60 | -1,65% | 737.792,00 |
| 17.12.2024 | 281,36 | 282,52 | 278,80 | 280,22 | -0,41% | 1.144.709,00 |
| 16.12.2024 | 283,75 | 284,70 | 280,94 | 281,36 | -0,70% | 660.240,00 |
| 13.12.2024 | 283,41 | 284,22 | 281,81 | 283,35 | -0,68% | 464.196,00 |
| 12.12.2024 | 285,02 | 287,60 | 283,89 | 285,30 | 0,10% | 401.310,00 |
| 11.12.2024 | 288,60 | 289,59 | 284,01 | 285,02 | -0,58% | 527.367,00 |
| 10.12.2024 | 285,26 | 287,98 | 282,28 | 286,68 | 0,62% | 687.300,00 |
| 09.12.2024 | 284,91 | 286,25 | 281,38 | 284,91 | -0,75% | 814.929,00 |
| 06.12.2024 | 289,09 | 290,92 | 285,62 | 287,06 | -0,64% | 904.284,00 |
| 05.12.2024 | 291,25 | 291,62 | 286,59 | 288,90 | -0,96% | 651.984,00 |
| 04.12.2024 | 289,09 | 293,02 | 288,17 | 291,69 | 0,91% | 554.134,00 |
| 03.12.2024 | 292,34 | 292,38 | 285,08 | 289,05 | -1,25% | 896.727,00 |
| 02.12.2024 | 295,17 | 295,39 | 290,45 | 292,70 | -0,51% | 438.923,00 |
| 29.11.2024 | 293,44 | 296,17 | 292,83 | 294,21 | -0,12% | 363.155,00 |
| 27.11.2024 | 295,58 | 296,58 | 293,33 | 294,56 | -0,06% | 482.544,00 |
| 26.11.2024 | 292,57 | 296,10 | 291,52 | 294,75 | 1,12% | 487.658,00 |
| 25.11.2024 | 292,12 | 293,19 | 289,92 | 291,49 | 0,26% | 639.527,00 |
| 22.11.2024 | 287,70 | 291,39 | 286,89 | 290,73 | 2,30% | 626.667,00 |
| 20.11.2024 | 281,64 | 284,85 | 279,24 | 284,20 | 0,91% | 427.520,00 |
| 19.11.2024 | 280,36 | 283,51 | 279,24 | 281,64 | 0,46% | 567.568,00 |
| 18.11.2024 | 280,71 | 282,48 | 279,63 | 280,36 | -0,16% | 394.363,00 |
| 15.11.2024 | 286,49 | 286,49 | 280,14 | 280,80 | -1,86% | 521.483,00 |
| 14.11.2024 | 289,46 | 290,41 | 285,36 | 286,13 | -1,28% | 438.906,00 |
| 13.11.2024 | 288,10 | 291,42 | 286,67 | 289,83 | 0,66% | 506.715,00 |
| 12.11.2024 | 286,42 | 289,40 | 284,82 | 287,94 | 1,03% | 682.557,00 |
| 11.11.2024 | 285,30 | 288,39 | 284,79 | 285,01 | 0,01% | 537.582,00 |
| 08.11.2024 | 282,33 | 287,21 | 281,41 | 284,98 | 1,66% | 537.570,00 |
| 07.11.2024 | 278,88 | 281,30 | 276,96 | 280,34 | 0,39% | 399.446,00 |
| 06.11.2024 | 283,56 | 283,56 | 276,44 | 279,24 | -0,16% | 611.769,00 |
| 05.11.2024 | 277,26 | 281,19 | 276,25 | 279,68 | 0,85% | 380.704,00 |
| 04.11.2024 | 275,89 | 278,46 | 273,28 | 277,31 | 0,66% | 357.438,00 |
| 01.11.2024 | 273,39 | 276,09 | 271,02 | 275,48 | 0,25% | 772.176,00 |
| 31.10.2024 | 275,63 | 278,53 | 273,43 | 274,78 | -0,31% | 799.343,00 |
| 30.10.2024 | 280,00 | 280,00 | 269,96 | 275,63 | 4,55% | 986.409,00 |
| 29.10.2024 | 262,64 | 265,72 | 261,13 | 263,64 | 0,30% | 539.729,00 |
| 28.10.2024 | 266,25 | 268,11 | 261,70 | 262,86 | -0,68% | 478.219,00 |
| 25.10.2024 | 266,92 | 268,79 | 264,36 | 264,65 | -0,12% | 526.817,00 |
| 24.10.2024 | 266,59 | 268,02 | 264,77 | 264,97 | -0,61% | 319.483,00 |
| 23.10.2024 | 265,74 | 267,57 | 265,74 | 266,59 | -0,37% | 455.296,00 |
| 22.10.2024 | 266,77 | 268,26 | 265,16 | 267,59 | -0,19% | 377.722,00 |
| 21.10.2024 | 267,60 | 269,86 | 266,71 | 268,09 | 0,18% | 432.688,00 |
| 18.10.2024 | 267,29 | 268,99 | 266,36 | 267,62 | 0,13% | 438.563,00 |
| 17.10.2024 | 270,79 | 271,85 | 266,60 | 267,27 | -1,23% | 486.041,00 |
| 16.10.2024 | 269,57 | 271,33 | 268,14 | 270,60 | 0,38% | 597.490,00 |
| 15.10.2024 | 271,33 | 273,41 | 268,91 | 269,57 | 0,13% | 489.242,00 |
| 14.10.2024 | 268,28 | 269,64 | 267,02 | 269,22 | 0,37% | 413.499,00 |
| 11.10.2024 | 270,08 | 270,08 | 266,97 | 268,23 | -0,02% | 446.125,00 |
| 10.10.2024 | 275,91 | 275,96 | 266,44 | 268,28 | -3,17% | 665.885,00 |
| 09.10.2024 | 272,22 | 277,27 | 271,53 | 277,06 | 1,73% | 605.540,00 |
| 08.10.2024 | 267,27 | 272,62 | 267,27 | 272,34 | 2,41% | 458.178,00 |
| 07.10.2024 | 265,58 | 267,73 | 264,48 | 265,94 | 0,10% | 559.758,00 |
| 04.10.2024 | 270,02 | 270,47 | 263,97 | 265,67 | -1,85% | 761.870,00 |
| 03.10.2024 | 267,02 | 271,60 | 265,83 | 270,67 | 1,02% | 1.360.009,00 |
| 02.10.2024 | 266,63 | 268,19 | 264,88 | 267,95 | -0,22% | 437.004,00 |
| 01.10.2024 | 269,29 | 270,08 | 267,36 | 268,55 | 0,22% | 731.003,00 |
| 30.09.2024 | 264,25 | 268,45 | 262,82 | 267,96 | 1,40% | 794.794,00 |
| 27.09.2024 | 266,06 | 266,49 | 264,09 | 264,25 | -0,28% | 553.935,00 |
| 26.09.2024 | 265,00 | 266,23 | 263,62 | 264,99 | -0,06% | 483.740,00 |
| 25.09.2024 | 264,99 | 266,17 | 264,68 | 265,16 | 0,08% | 496.160,00 |
| 24.09.2024 | 264,74 | 265,27 | 261,75 | 264,96 | -0,12% | 526.236,00 |
| 23.09.2024 | 265,90 | 266,57 | 263,83 | 265,27 | 0,16% | 506.637,00 |
| 20.09.2024 | 265,09 | 265,98 | 263,42 | 264,85 | -0,37% | 1.597.638,00 |
| 19.09.2024 | 267,65 | 267,65 | 265,04 | 265,84 | 0,41% | 491.843,00 |
| 18.09.2024 | 266,36 | 266,50 | 263,48 | 264,76 | -0,85% | 635.011,00 |
| 17.09.2024 | 269,18 | 269,21 | 266,31 | 267,02 | -0,88% | 562.382,00 |
| 16.09.2024 | 270,87 | 272,52 | 268,54 | 269,40 | 0,23% | 873.459,00 |
| 13.09.2024 | 269,37 | 270,65 | 266,31 | 268,79 | -0,21% | 1.023.297,00 |
| 12.09.2024 | 271,63 | 271,71 | 267,25 | 269,35 | -0,84% | 678.941,00 |
| 11.09.2024 | 271,69 | 271,93 | 264,82 | 271,62 | -0,72% | 704.927,00 |
| 10.09.2024 | 274,03 | 275,61 | 271,71 | 273,60 | 0,16% | 666.459,00 |
| 09.09.2024 | 272,86 | 274,55 | 271,31 | 273,16 | 0,52% | 637.470,00 |
| 06.09.2024 | 274,10 | 274,57 | 270,26 | 271,75 | -0,64% | 582.808,00 |
| 05.09.2024 | 273,62 | 273,73 | 270,24 | 273,50 | -0,22% | 425.064,00 |
| 04.09.2024 | 273,67 | 274,86 | 271,03 | 274,09 | -0,08% | 539.289,00 |
| 03.09.2024 | 272,84 | 276,22 | 272,14 | 274,32 | 0,55% | 378.461,00 |
| 30.08.2024 | 272,84 | 274,99 | 270,63 | 272,82 | 0,41% | 658.996,00 |
| 29.08.2024 | 271,70 | 272,92 | 268,90 | 271,71 | 0,09% | 337.380,00 |
| 28.08.2024 | 270,28 | 273,29 | 267,12 | 271,47 | 0,95% | 470.772,00 |
| 27.08.2024 | 267,98 | 271,20 | 267,98 | 268,92 | 0,34% | 558.279,00 |
| 26.08.2024 | 268,84 | 271,16 | 267,54 | 268,00 | -0,06% | 470.011,00 |
| 23.08.2024 | 271,44 | 272,71 | 267,62 | 268,15 | -0,64% | 434.743,00 |