211,470$
6,88%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 194,00 | 216,42 | 193,81 | 211,47 | 6,88% | 2.501.893,00 |
| 04.11.2026 | 200,04 | 204,04 | 197,62 | 197,85 | 0,46% | 1.861.211,00 |
| 03.11.2026 | 198,29 | 199,13 | 194,12 | 196,95 | -2,27% | 957.737,00 |
| 02.11.2026 | 196,18 | 201,65 | 196,17 | 201,51 | 2,63% | 1.210.102,00 |
| 30.10.2026 | 196,37 | 198,13 | 195,37 | 196,34 | 2,99% | 1.365.964,00 |
| 29.10.2026 | 191,31 | 192,46 | 188,99 | 190,64 | 0,44% | 1.370.200,00 |
| 28.10.2026 | 186,13 | 189,91 | 185,75 | 189,81 | 1,12% | 914.760,00 |
| 27.10.2026 | 194,96 | 195,13 | 186,48 | 187,70 | -4,33% | 1.132.472,00 |
| 26.10.2026 | 193,94 | 197,99 | 192,62 | 196,19 | 0,17% | 925.233,00 |
| 23.10.2026 | 203,00 | 204,19 | 192,60 | 195,85 | -3,66% | 1.947.870,00 |
| 22.10.2026 | 196,33 | 203,47 | 195,58 | 203,29 | 5,73% | 1.410.102,00 |
| 21.10.2026 | 188,50 | 194,34 | 188,16 | 192,28 | 0,76% | 924.239,00 |
| 20.10.2026 | 191,33 | 195,94 | 190,09 | 190,83 | 0,91% | 1.235.785,00 |
| 19.10.2026 | 188,16 | 189,83 | 185,28 | 189,11 | -0,94% | 738.686,00 |
| 16.10.2026 | 189,77 | 192,00 | 186,60 | 190,90 | 1,91% | 1.433.828,00 |
| 15.10.2026 | 185,46 | 192,41 | 184,82 | 187,33 | 3,71% | 2.039.142,00 |
| 14.10.2026 | 177,13 | 181,27 | 176,33 | 180,63 | 2,23% | 1.237.157,00 |
| 13.10.2026 | 178,49 | 180,77 | 175,43 | 176,70 | -0,45% | 899.590,00 |
| 12.10.2026 | 179,25 | 180,30 | 176,87 | 177,49 | -0,08% | 634.664,00 |
| 09.10.2026 | 176,37 | 179,10 | 175,19 | 177,63 | 1,22% | 1.414.396,00 |
| 08.10.2026 | 169,39 | 176,27 | 169,39 | 175,49 | 4,09% | 1.379.059,00 |
| 07.10.2026 | 166,48 | 169,81 | 165,00 | 168,59 | 2,05% | 915.658,00 |
| 06.10.2026 | 163,04 | 165,97 | 162,66 | 165,20 | 1,18% | 884.462,00 |
| 05.10.2026 | 163,81 | 164,49 | 161,51 | 163,28 | -0,37% | 1.076.516,00 |
| 02.10.2026 | 168,38 | 169,22 | 162,80 | 163,88 | -2,66% | 825.112,00 |
| 01.10.2026 | 170,70 | 171,30 | 167,08 | 168,35 | 0,30% | 1.212.908,00 |
| 30.09.2026 | 166,20 | 168,19 | 165,49 | 167,85 | 1,09% | 1.507.978,00 |
| 29.09.2026 | 166,21 | 167,77 | 163,29 | 166,04 | -1,04% | 1.679.855,00 |
| 28.09.2026 | 168,82 | 169,58 | 166,30 | 167,78 | -0,95% | 1.151.198,00 |
| 25.09.2026 | 168,30 | 171,12 | 167,50 | 169,39 | 0,38% | 1.330.624,00 |
| 24.09.2026 | 173,09 | 175,13 | 167,62 | 168,75 | -1,78% | 1.498.043,00 |
| 23.09.2026 | 171,68 | 172,59 | 169,62 | 171,80 | -0,09% | 1.058.710,00 |
| 22.09.2026 | 173,00 | 174,24 | 170,73 | 171,96 | 0,01% | 975.424,00 |
| 21.09.2026 | 174,13 | 175,15 | 170,88 | 171,94 | -1,97% | 1.177.595,00 |
| 18.09.2026 | 175,80 | 178,37 | 173,69 | 175,39 | -0,66% | 3.162.589,00 |
| 17.09.2026 | 181,10 | 182,91 | 175,51 | 176,56 | -2,88% | 953.003,00 |
| 16.09.2026 | 178,84 | 182,90 | 177,95 | 181,80 | 0,96% | 1.286.028,00 |
| 15.09.2026 | 184,91 | 185,60 | 179,48 | 180,08 | -3,72% | 923.275,00 |
| 14.09.2026 | 181,18 | 187,47 | 181,17 | 187,03 | 6,12% | 1.343.636,00 |
| 11.09.2026 | 176,75 | 177,22 | 173,83 | 176,25 | 0,23% | 681.221,00 |
| 10.09.2026 | 177,87 | 178,41 | 174,05 | 175,85 | -1,20% | 897.196,00 |
| 09.09.2026 | 175,49 | 179,21 | 171,79 | 177,99 | 1,42% | 1.190.268,00 |
| 08.09.2026 | 184,53 | 184,53 | 175,32 | 175,50 | -5,54% | 1.674.327,00 |
| 04.09.2026 | 186,53 | 188,67 | 182,50 | 185,79 | -2,58% | 854.424,00 |
| 03.09.2026 | 189,30 | 194,19 | 189,30 | 190,71 | 1,32% | 906.152,00 |
| 02.09.2026 | 193,20 | 193,33 | 187,44 | 188,22 | -3,18% | 1.014.215,00 |
| 01.09.2026 | 193,43 | 197,21 | 192,98 | 194,40 | 0,32% | 982.731,00 |
| 31.08.2026 | 190,16 | 195,21 | 190,16 | 193,78 | 1,01% | 1.256.340,00 |
| 28.08.2026 | 191,02 | 193,03 | 189,04 | 191,85 | 0,48% | 801.948,00 |
| 27.08.2026 | 188,69 | 191,83 | 186,83 | 190,94 | 1,68% | 897.933,00 |
| 26.08.2026 | 186,92 | 189,26 | 185,28 | 187,78 | -0,38% | 721.186,00 |
| 25.08.2026 | 187,66 | 196,42 | 186,67 | 188,49 | -0,56% | 2.066.578,00 |
| 24.08.2026 | 187,79 | 192,21 | 187,79 | 189,55 | 1,10% | 616.557,00 |
| 21.08.2026 | 186,68 | 189,34 | 184,89 | 187,49 | -0,11% | 818.998,00 |
| 20.08.2026 | 186,45 | 189,95 | 186,04 | 187,69 | 0,66% | 908.240,00 |
| 19.08.2026 | 178,36 | 186,56 | 178,36 | 186,46 | 4,25% | 1.025.308,00 |
| 18.08.2026 | 178,51 | 183,04 | 177,84 | 178,86 | 1,84% | 1.624.119,00 |
| 17.08.2026 | 179,95 | 180,20 | 174,44 | 175,62 | -3,33% | 1.004.950,00 |
| 14.08.2026 | 187,54 | 187,54 | 180,74 | 181,67 | -2,27% | 638.127,00 |
| 13.08.2026 | 181,34 | 186,47 | 178,11 | 185,89 | 3,07% | 1.197.733,00 |
| 12.08.2026 | 178,35 | 181,70 | 176,67 | 180,36 | -0,33% | 1.405.799,00 |
| 11.08.2026 | 178,05 | 182,84 | 177,59 | 180,96 | -0,09% | 1.368.819,00 |
| 10.08.2026 | 180,90 | 187,31 | 178,62 | 181,13 | -5,58% | 2.925.765,00 |
| 07.08.2026 | 189,63 | 194,96 | 187,60 | 191,84 | 1,08% | 1.260.931,00 |
| 06.08.2026 | 189,12 | 190,03 | 182,64 | 189,79 | 0,57% | 1.670.366,00 |
| 05.08.2026 | 194,04 | 194,47 | 187,55 | 188,71 | -2,10% | 999.694,00 |
| 04.08.2026 | 192,71 | 193,68 | 190,00 | 192,76 | -0,16% | 1.136.373,00 |
| 03.08.2026 | 196,94 | 198,99 | 191,40 | 193,07 | -0,92% | 1.285.739,00 |
| 31.07.2026 | 197,86 | 199,39 | 193,41 | 194,87 | -2,75% | 1.941.906,00 |
| 30.07.2026 | 204,39 | 209,48 | 197,77 | 200,38 | -5,99% | 2.237.557,00 |
| 29.07.2026 | 217,10 | 226,08 | 212,01 | 213,15 | 0,55% | 3.394.545,00 |
| 28.07.2026 | 210,08 | 215,79 | 209,58 | 211,98 | 2,58% | 3.126.386,00 |
| 27.07.2026 | 203,62 | 209,32 | 202,24 | 206,64 | 2,63% | 1.843.449,00 |
| 24.07.2026 | 195,00 | 201,81 | 193,07 | 201,35 | 4,23% | 1.357.714,00 |
| 23.07.2026 | 196,84 | 196,84 | 189,72 | 193,18 | 0,48% | 1.445.821,00 |
| 22.07.2026 | 197,69 | 197,94 | 192,01 | 192,26 | -1,53% | 1.515.065,00 |
| 21.07.2026 | 196,68 | 198,96 | 194,07 | 195,25 | -3,24% | 1.322.191,00 |
| 20.07.2026 | 200,00 | 202,29 | 197,41 | 201,78 | 0,55% | 1.575.582,00 |
| 17.07.2026 | 203,72 | 205,70 | 198,04 | 200,68 | -0,40% | 1.740.723,00 |
| 16.07.2026 | 194,82 | 203,03 | 194,50 | 201,49 | 5,01% | 2.038.430,00 |
| 15.07.2026 | 192,11 | 195,71 | 190,91 | 191,87 | 0,70% | 1.255.301,00 |
| 14.07.2026 | 188,92 | 193,92 | 187,63 | 190,53 | -1,65% | 1.448.993,00 |
| 13.07.2026 | 188,45 | 194,31 | 188,25 | 193,73 | 4,51% | 1.786.570,00 |
| 10.07.2026 | 188,29 | 189,22 | 183,60 | 185,37 | -0,88% | 1.339.728,00 |
| 09.07.2026 | 186,76 | 188,18 | 185,45 | 187,01 | -1,40% | 1.774.618,00 |
| 08.07.2026 | 191,50 | 192,89 | 188,45 | 189,67 | -1,34% | 1.948.432,00 |
| 07.07.2026 | 192,22 | 194,79 | 190,11 | 192,25 | 2,37% | 1.790.627,00 |
| 06.07.2026 | 186,15 | 189,37 | 183,02 | 187,79 | -0,30% | 1.725.153,00 |
| 02.07.2026 | 184,70 | 190,02 | 182,42 | 188,35 | 2,52% | 1.979.522,00 |
| 01.07.2026 | 181,68 | 188,01 | 179,61 | 183,72 | 2,40% | 3.263.743,00 |
| 30.06.2026 | 177,81 | 180,55 | 177,18 | 179,41 | 0,12% | 1.995.031,00 |
| 29.06.2026 | 182,66 | 185,00 | 177,25 | 179,20 | -1,62% | 2.448.222,00 |
| 26.06.2026 | 177,63 | 183,81 | 177,63 | 182,15 | 2,89% | 4.555.802,00 |
| 25.06.2026 | 179,60 | 182,28 | 176,26 | 177,04 | -1,70% | 1.690.362,00 |
| 24.06.2026 | 175,81 | 180,65 | 174,29 | 180,11 | 3,07% | 2.569.126,00 |
| 23.06.2026 | 175,60 | 175,60 | 171,22 | 174,74 | 3,37% | 2.682.304,00 |
| 22.06.2026 | 170,35 | 174,50 | 168,18 | 169,05 | -2,73% | 2.779.740,00 |
| 18.06.2026 | 176,03 | 178,33 | 171,14 | 173,80 | -0,90% | 18.048.275,00 |
| 17.06.2026 | 177,57 | 181,29 | 174,44 | 175,37 | -2,45% | 3.488.964,00 |
| 16.06.2026 | 181,59 | 182,01 | 178,44 | 179,77 | -0,43% | 3.168.250,00 |