178,960$
2,97%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 172,85 | 179,52 | 164,60 | 178,96 | 2,97% | 6.309.963,00 |
| 11.02.2026 | 167,77 | 174,00 | 164,88 | 173,80 | 2,56% | 4.239.637,00 |
| 10.02.2026 | 174,90 | 177,38 | 169,24 | 169,47 | -4,90% | 2.641.512,00 |
| 09.02.2026 | 178,65 | 180,00 | 174,65 | 178,21 | -0,45% | 3.520.340,00 |
| 06.02.2026 | 183,21 | 184,41 | 177,74 | 179,01 | -3,05% | 3.855.272,00 |
| 05.02.2026 | 193,02 | 197,27 | 181,72 | 184,65 | -2,59% | 2.722.820,00 |
| 04.02.2026 | 193,18 | 194,09 | 187,05 | 189,56 | -1,46% | 3.707.826,00 |
| 03.02.2026 | 203,72 | 203,72 | 191,12 | 192,37 | -10,17% | 3.007.398,00 |
| 02.02.2026 | 217,46 | 218,47 | 213,82 | 214,15 | -1,50% | 795.400,00 |
| 30.01.2026 | 216,59 | 217,66 | 213,89 | 217,41 | 0,35% | 977.498,00 |
| 29.01.2026 | 218,17 | 219,23 | 214,55 | 216,65 | -1,09% | 1.218.384,00 |
| 28.01.2026 | 215,29 | 220,19 | 213,85 | 219,03 | 1,27% | 1.189.992,00 |
| 27.01.2026 | 218,35 | 219,63 | 215,88 | 216,28 | -1,57% | 1.405.122,00 |
| 26.01.2026 | 218,23 | 220,13 | 217,47 | 219,74 | 0,57% | 874.306,00 |
| 22.01.2026 | 216,85 | 219,44 | 216,05 | 218,50 | 0,88% | 1.125.333,00 |
| 21.01.2026 | 219,49 | 220,40 | 215,57 | 216,59 | -0,87% | 1.067.105,00 |
| 20.01.2026 | 220,16 | 220,60 | 216,90 | 218,49 | -0,87% | 1.893.815,00 |
| 16.01.2026 | 222,36 | 223,52 | 219,54 | 220,41 | -0,74% | 1.749.810,00 |
| 15.01.2026 | 224,00 | 226,37 | 221,50 | 222,05 | -0,93% | 1.221.087,00 |
| 14.01.2026 | 220,96 | 224,64 | 220,30 | 224,14 | 0,92% | 1.107.822,00 |
| 13.01.2026 | 224,03 | 224,67 | 220,31 | 222,09 | -1,21% | 802.320,00 |
| 12.01.2026 | 224,87 | 226,17 | 223,77 | 224,82 | -0,02% | 961.632,00 |
| 09.01.2026 | 222,85 | 226,39 | 221,30 | 224,87 | 0,91% | 940.524,00 |
| 08.01.2026 | 218,63 | 223,89 | 217,75 | 222,85 | 1,48% | 874.305,00 |
| 07.01.2026 | 221,96 | 223,02 | 219,21 | 219,61 | -0,73% | 1.052.615,00 |
| 06.01.2026 | 218,25 | 222,30 | 217,71 | 221,23 | 0,22% | 1.476.325,00 |
| 05.01.2026 | 220,38 | 224,89 | 218,29 | 220,74 | -0,13% | 1.356.126,00 |
| 02.01.2026 | 221,94 | 223,74 | 217,85 | 221,02 | -1,19% | 1.865.763,00 |
| 31.12.2025 | 223,64 | 225,23 | 223,23 | 223,69 | -0,30% | 1.068.353,00 |
| 30.12.2025 | 224,74 | 225,03 | 223,28 | 224,36 | -0,17% | 911.225,00 |
| 29.12.2025 | 221,53 | 225,79 | 220,37 | 224,74 | 2,00% | 1.283.247,00 |
| 26.12.2025 | 219,26 | 220,58 | 219,04 | 220,34 | 0,68% | 733.241,00 |
| 24.12.2025 | 217,80 | 220,17 | 217,78 | 218,85 | 0,18% | 483.829,00 |
| 23.12.2025 | 220,34 | 220,87 | 217,72 | 218,46 | -0,90% | 1.435.686,00 |
| 22.12.2025 | 217,53 | 220,95 | 217,48 | 220,44 | 1,11% | 1.470.806,00 |
| 19.12.2025 | 218,01 | 220,25 | 216,60 | 218,03 | -0,23% | 2.807.099,00 |
| 18.12.2025 | 219,90 | 220,30 | 217,53 | 218,53 | -0,30% | 1.169.305,00 |
| 17.12.2025 | 216,98 | 220,78 | 216,88 | 219,18 | 0,71% | 1.841.626,00 |
| 16.12.2025 | 219,54 | 219,88 | 216,00 | 217,63 | -0,25% | 1.325.204,00 |
| 15.12.2025 | 218,53 | 220,27 | 217,02 | 218,17 | 0,47% | 1.339.099,00 |
| 12.12.2025 | 217,36 | 219,13 | 216,12 | 217,14 | 0,39% | 1.113.726,00 |
| 11.12.2025 | 215,98 | 219,10 | 215,32 | 216,29 | 0,86% | 848.591,00 |
| 10.12.2025 | 216,24 | 218,13 | 213,72 | 214,44 | -0,74% | 1.264.010,00 |
| 09.12.2025 | 219,42 | 220,65 | 215,72 | 216,03 | -1,34% | 1.216.056,00 |
| 08.12.2025 | 220,60 | 221,13 | 216,14 | 218,96 | -1,03% | 1.481.268,00 |
| 05.12.2025 | 221,73 | 223,20 | 220,38 | 221,24 | -0,38% | 1.191.474,00 |
| 04.12.2025 | 225,52 | 226,44 | 221,14 | 222,09 | -1,06% | 1.218.863,00 |
| 03.12.2025 | 224,86 | 227,16 | 224,08 | 224,48 | -0,16% | 1.387.990,00 |
| 02.12.2025 | 224,51 | 226,21 | 222,67 | 224,85 | 0,37% | 1.130.343,00 |
| 01.12.2025 | 224,20 | 226,40 | 222,79 | 224,02 | -0,47% | 1.152.336,00 |
| 28.11.2025 | 223,82 | 226,15 | 223,17 | 225,07 | 0,53% | 550.878,00 |
| 26.11.2025 | 222,61 | 224,73 | 221,63 | 223,89 | 0,39% | 967.479,00 |
| 25.11.2025 | 221,98 | 224,79 | 220,36 | 223,02 | 1,45% | 1.072.500,00 |
| 24.11.2025 | 221,53 | 222,36 | 218,57 | 219,84 | -0,92% | 2.099.918,00 |
| 20.11.2025 | 224,80 | 225,92 | 220,97 | 221,89 | -1,33% | 1.609.400,00 |
| 19.11.2025 | 222,10 | 225,85 | 219,95 | 224,88 | 0,86% | 2.167.512,00 |
| 18.11.2025 | 220,07 | 223,93 | 218,26 | 222,97 | 1,76% | 1.864.029,00 |
| 17.11.2025 | 216,99 | 219,79 | 215,35 | 219,12 | 0,66% | 1.367.389,00 |
| 13.11.2025 | 212,64 | 221,65 | 211,05 | 217,68 | 2,24% | 2.023.339,00 |
| 12.11.2025 | 215,26 | 215,64 | 210,03 | 212,92 | -1,14% | 1.195.285,00 |
| 11.11.2025 | 214,00 | 215,75 | 212,64 | 215,38 | 1,14% | 891.070,00 |
| 10.11.2025 | 211,95 | 213,60 | 209,35 | 212,95 | -0,80% | 1.222.781,00 |
| 07.11.2025 | 213,84 | 216,09 | 211,63 | 214,66 | 0,85% | 1.292.722,00 |
| 06.11.2025 | 212,74 | 214,18 | 210,02 | 212,86 | -0,57% | 1.266.603,00 |
| 05.11.2025 | 218,43 | 222,03 | 213,57 | 214,09 | -2,69% | 1.700.058,00 |
| 04.11.2025 | 219,10 | 221,70 | 214,89 | 220,00 | 2,14% | 1.925.429,00 |
| 03.11.2025 | 217,37 | 217,83 | 210,94 | 215,40 | -1,54% | 2.098.045,00 |
| 31.10.2025 | 218,02 | 219,01 | 215,34 | 218,76 | 0,53% | 2.585.106,00 |
| 30.10.2025 | 210,74 | 217,65 | 210,01 | 217,60 | 4,61% | 3.875.133,00 |
| 29.10.2025 | 208,50 | 212,00 | 197,00 | 208,01 | -10,39% | 4.966.606,00 |
| 28.10.2025 | 233,44 | 235,89 | 231,84 | 232,13 | -0,66% | 1.750.552,00 |
| 27.10.2025 | 234,06 | 235,37 | 232,66 | 233,68 | -0,54% | 1.039.877,00 |
| 24.10.2025 | 236,54 | 236,54 | 233,80 | 234,94 | 0,06% | 943.275,00 |
| 23.10.2025 | 237,21 | 237,85 | 234,10 | 234,79 | -1,13% | 1.044.679,00 |
| 22.10.2025 | 237,19 | 239,47 | 235,85 | 237,47 | 0,19% | 1.006.418,00 |
| 21.10.2025 | 235,03 | 238,22 | 234,63 | 237,03 | 0,74% | 935.922,00 |
| 20.10.2025 | 232,89 | 235,54 | 232,10 | 235,29 | 1,27% | 886.141,00 |
| 17.10.2025 | 231,03 | 234,38 | 229,29 | 232,34 | 1,43% | 2.214.882,00 |
| 16.10.2025 | 240,05 | 242,10 | 228,09 | 229,06 | -6,12% | 1.837.843,00 |
| 15.10.2025 | 242,23 | 244,41 | 240,36 | 243,98 | 0,27% | 1.346.164,00 |
| 14.10.2025 | 242,89 | 245,69 | 241,90 | 243,33 | 0,52% | 904.839,00 |
| 13.10.2025 | 241,43 | 244,49 | 239,78 | 242,08 | -0,42% | 738.907,00 |
| 10.10.2025 | 241,73 | 248,22 | 241,12 | 243,09 | 0,75% | 1.132.230,00 |
| 09.10.2025 | 243,48 | 243,48 | 240,43 | 241,27 | -0,91% | 738.541,00 |
| 08.10.2025 | 245,94 | 245,94 | 241,66 | 243,48 | -1,06% | 999.059,00 |
| 07.10.2025 | 244,38 | 246,12 | 242,68 | 246,09 | 0,42% | 821.437,00 |
| 06.10.2025 | 249,26 | 249,26 | 242,90 | 245,07 | -0,95% | 1.045.387,00 |
| 02.10.2025 | 249,55 | 251,96 | 246,84 | 247,43 | -0,85% | 1.301.591,00 |
| 01.10.2025 | 252,80 | 252,80 | 247,85 | 249,55 | -0,75% | 1.029.440,00 |
| 30.09.2025 | 247,01 | 253,35 | 246,38 | 251,44 | 1,07% | 1.449.350,00 |
| 29.09.2025 | 245,91 | 250,38 | 245,35 | 248,78 | 0,69% | 1.363.607,00 |
| 26.09.2025 | 244,12 | 248,82 | 242,60 | 247,07 | 1,23% | 1.114.165,00 |
| 25.09.2025 | 244,00 | 246,03 | 240,88 | 244,06 | 0,46% | 1.611.172,00 |
| 24.09.2025 | 241,95 | 245,84 | 240,92 | 242,95 | 0,27% | 1.179.594,00 |
| 23.09.2025 | 243,38 | 245,86 | 240,17 | 242,30 | -0,77% | 1.073.358,00 |
| 22.09.2025 | 241,82 | 244,40 | 239,83 | 244,18 | 0,30% | 1.527.550,00 |
| 19.09.2025 | 246,13 | 246,18 | 242,57 | 243,44 | -0,74% | 2.271.564,00 |
| 18.09.2025 | 248,55 | 251,20 | 245,04 | 245,25 | -1,78% | 1.661.261,00 |
| 17.09.2025 | 250,68 | 255,23 | 248,98 | 249,69 | -0,85% | 1.511.727,00 |
| 16.09.2025 | 254,72 | 256,94 | 251,13 | 251,83 | -1,27% | 1.614.457,00 |