249,550$
-0,75%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.09.2025 | 261,85 | 263,67 | 254,66 | 255,08 | -2,72% | 1.400.544,00 |
| 12.09.2025 | 266,57 | 267,07 | 262,03 | 262,20 | -1,52% | 894.877,00 |
| 11.09.2025 | 262,74 | 267,26 | 262,74 | 266,24 | 1,32% | 1.080.405,00 |
| 10.09.2025 | 266,70 | 268,19 | 261,42 | 262,77 | -2,19% | 950.611,00 |
| 09.09.2025 | 272,84 | 273,83 | 268,22 | 268,66 | -1,60% | 889.755,00 |
| 08.09.2025 | 270,50 | 273,20 | 268,32 | 273,03 | 1,01% | 1.072.656,00 |
| 05.09.2025 | 271,04 | 273,72 | 268,11 | 270,31 | 0,10% | 981.210,00 |
| 04.09.2025 | 268,79 | 270,84 | 267,18 | 270,05 | 0,58% | 1.038.871,00 |
| 03.09.2025 | 265,00 | 268,54 | 265,00 | 268,49 | 1,32% | 893.844,00 |
| 02.09.2025 | 268,31 | 268,54 | 263,29 | 265,00 | -1,16% | 1.097.318,00 |
| 29.08.2025 | 266,76 | 268,44 | 266,14 | 268,12 | 0,73% | 652.638,00 |
| 28.08.2025 | 266,54 | 267,34 | 265,14 | 266,19 | -0,56% | 761.616,00 |
| 27.08.2025 | 267,72 | 268,73 | 266,60 | 267,70 | -0,23% | 771.121,00 |
| 26.08.2025 | 266,83 | 268,76 | 264,96 | 268,31 | 0,46% | 1.096.394,00 |
| 25.08.2025 | 270,77 | 271,20 | 266,38 | 267,07 | -1,47% | 874.118,00 |
| 22.08.2025 | 273,48 | 274,78 | 269,65 | 271,06 | -0,31% | 821.753,00 |
| 21.08.2025 | 269,61 | 273,49 | 269,05 | 271,91 | 0,39% | 847.143,00 |
| 20.08.2025 | 273,01 | 276,19 | 270,72 | 270,85 | -0,06% | 1.361.001,00 |
| 19.08.2025 | 265,88 | 271,66 | 263,71 | 271,01 | 2,00% | 1.014.540,00 |
| 18.08.2025 | 268,01 | 268,98 | 264,67 | 265,69 | -0,81% | 1.000.250,00 |
| 15.08.2025 | 268,00 | 269,42 | 265,36 | 267,86 | 0,06% | 929.490,00 |
| 14.08.2025 | 264,92 | 269,90 | 263,09 | 267,70 | 1,33% | 1.452.371,00 |
| 13.08.2025 | 260,19 | 264,54 | 259,01 | 264,19 | 1,61% | 897.298,00 |
| 12.08.2025 | 267,09 | 267,09 | 259,77 | 260,00 | -2,77% | 1.350.299,00 |
| 11.08.2025 | 265,28 | 267,92 | 264,02 | 267,42 | 0,90% | 1.399.379,00 |
| 08.08.2025 | 263,94 | 266,76 | 263,94 | 265,04 | 0,20% | 820.648,00 |
| 07.08.2025 | 265,91 | 268,19 | 263,70 | 264,52 | -0,17% | 1.035.804,00 |
| 06.08.2025 | 264,72 | 266,26 | 261,36 | 264,98 | 0,10% | 848.145,00 |
| 05.08.2025 | 267,40 | 268,41 | 262,12 | 264,72 | -1,22% | 1.537.608,00 |
| 04.08.2025 | 272,03 | 273,50 | 267,55 | 268,00 | -1,43% | 1.521.886,00 |
| 01.08.2025 | 280,93 | 281,82 | 271,71 | 271,89 | -2,48% | 1.543.939,00 |
| 31.07.2025 | 271,26 | 279,54 | 270,36 | 278,81 | 1,21% | 2.377.643,00 |
| 30.07.2025 | 295,79 | 300,94 | 274,33 | 275,47 | -6,32% | 2.408.155,00 |
| 29.07.2025 | 295,50 | 295,57 | 292,50 | 294,05 | -0,13% | 1.005.001,00 |
| 28.07.2025 | 296,62 | 297,59 | 294,08 | 294,43 | -1,18% | 631.713,00 |
| 25.07.2025 | 297,00 | 299,76 | 295,92 | 297,96 | 0,63% | 593.234,00 |
| 24.07.2025 | 297,39 | 299,52 | 296,07 | 296,09 | -0,40% | 1.066.982,00 |
| 23.07.2025 | 296,93 | 298,32 | 295,15 | 297,29 | -0,28% | 870.406,00 |
| 22.07.2025 | 300,08 | 303,13 | 294,58 | 298,12 | -0,48% | 1.246.359,00 |
| 21.07.2025 | 302,48 | 303,72 | 299,40 | 299,56 | -0,78% | 565.120,00 |
| 18.07.2025 | 304,29 | 304,29 | 300,46 | 301,90 | -0,23% | 1.529.806,00 |
| 17.07.2025 | 302,13 | 303,34 | 300,46 | 302,60 | 0,37% | 526.657,00 |
| 16.07.2025 | 300,21 | 301,69 | 297,64 | 301,48 | 0,45% | 706.537,00 |
| 15.07.2025 | 303,88 | 305,73 | 299,86 | 300,14 | -1,79% | 843.557,00 |
| 14.07.2025 | 300,91 | 306,45 | 300,91 | 305,62 | 1,70% | 648.307,00 |
| 11.07.2025 | 302,16 | 302,59 | 299,37 | 300,51 | -0,79% | 930.891,00 |
| 10.07.2025 | 302,27 | 304,25 | 301,30 | 302,90 | -0,27% | 724.630,00 |
| 09.07.2025 | 302,74 | 304,30 | 301,70 | 303,72 | 0,39% | 804.492,00 |
| 08.07.2025 | 306,53 | 307,91 | 301,85 | 302,54 | -1,83% | 998.514,00 |
| 07.07.2025 | 304,06 | 308,19 | 302,85 | 308,17 | 1,35% | 984.359,00 |
| 03.07.2025 | 300,83 | 305,75 | 299,27 | 304,06 | 0,95% | 963.566,00 |
| 02.07.2025 | 310,20 | 310,20 | 301,04 | 301,21 | -3,75% | 1.203.903,00 |
| 01.07.2025 | 311,34 | 314,80 | 309,91 | 312,95 | 0,47% | 845.431,00 |
| 30.06.2025 | 306,71 | 311,77 | 306,60 | 311,50 | 0,90% | 1.044.092,00 |
| 27.06.2025 | 305,28 | 309,04 | 304,60 | 308,73 | 1,18% | 2.146.505,00 |
| 26.06.2025 | 304,99 | 306,07 | 303,23 | 305,13 | 0,32% | 630.539,00 |
| 25.06.2025 | 309,47 | 309,47 | 302,82 | 304,17 | -1,86% | 813.817,00 |
| 24.06.2025 | 309,14 | 312,42 | 305,99 | 309,93 | 0,49% | 859.436,00 |
| 23.06.2025 | 307,57 | 309,65 | 306,02 | 308,41 | 0,78% | 779.554,00 |
| 20.06.2025 | 308,68 | 308,68 | 303,42 | 306,02 | -0,08% | 1.893.355,00 |
| 18.06.2025 | 307,64 | 307,64 | 305,28 | 306,27 | -0,31% | 688.609,00 |
| 17.06.2025 | 308,90 | 309,28 | 306,17 | 307,23 | -0,72% | 536.663,00 |
| 16.06.2025 | 310,58 | 311,73 | 308,53 | 309,47 | -0,30% | 706.701,00 |
| 13.06.2025 | 312,07 | 314,58 | 309,64 | 310,41 | -1,11% | 543.889,00 |
| 12.06.2025 | 312,18 | 314,04 | 309,95 | 313,91 | 0,78% | 521.425,00 |
| 11.06.2025 | 312,28 | 312,89 | 309,33 | 311,49 | -0,25% | 566.143,00 |
| 10.06.2025 | 312,16 | 313,41 | 309,08 | 312,28 | -0,32% | 505.925,00 |
| 09.06.2025 | 318,42 | 318,42 | 310,85 | 313,27 | -1,98% | 642.311,00 |
| 06.06.2025 | 320,87 | 321,83 | 317,81 | 319,60 | -0,31% | 530.283,00 |
| 05.06.2025 | 322,83 | 322,92 | 320,13 | 320,59 | -0,23% | 725.034,00 |
| 04.06.2025 | 318,10 | 321,58 | 316,80 | 321,33 | 1,20% | 1.004.081,00 |
| 03.06.2025 | 314,55 | 318,23 | 312,84 | 317,51 | 0,16% | 680.762,00 |
| 02.06.2025 | 312,69 | 317,05 | 310,87 | 316,99 | 0,91% | 590.735,00 |
| 30.05.2025 | 315,56 | 316,37 | 313,68 | 314,14 | -0,06% | 1.198.626,00 |
| 29.05.2025 | 315,79 | 316,49 | 312,45 | 314,32 | -0,52% | 772.969,00 |
| 28.05.2025 | 316,16 | 317,81 | 314,30 | 315,96 | -0,06% | 611.586,00 |
| 27.05.2025 | 314,88 | 317,10 | 313,02 | 316,16 | 0,76% | 687.210,00 |
| 23.05.2025 | 312,84 | 314,59 | 311,59 | 313,77 | -0,18% | 548.022,00 |
| 22.05.2025 | 311,69 | 315,11 | 309,96 | 314,34 | 0,64% | 699.637,00 |
| 21.05.2025 | 312,52 | 314,01 | 311,14 | 312,33 | -0,25% | 555.666,00 |
| 20.05.2025 | 312,38 | 314,02 | 310,79 | 313,10 | -0,40% | 508.363,00 |
| 19.05.2025 | 309,76 | 314,64 | 309,76 | 314,35 | 1,54% | 731.608,00 |
| 16.05.2025 | 307,88 | 309,78 | 305,21 | 309,57 | 0,72% | 724.250,00 |
| 15.05.2025 | 302,17 | 307,71 | 302,06 | 307,35 | 2,02% | 677.144,00 |
| 14.05.2025 | 299,93 | 302,25 | 296,97 | 301,27 | -0,10% | 834.754,00 |
| 13.05.2025 | 303,65 | 304,53 | 301,18 | 301,57 | -0,68% | 837.824,00 |
| 12.05.2025 | 309,82 | 310,67 | 301,04 | 303,65 | -1,89% | 986.117,00 |
| 09.05.2025 | 307,85 | 310,33 | 305,83 | 309,50 | 0,54% | 631.430,00 |