59,500$
-1,44%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 60,37 | 60,54 | 59,49 | 59,50 | -1,44% | 7.113.007,00 |
| 16.01.2025 | 59,76 | 60,54 | 59,74 | 60,37 | 0,72% | 1.961.134,00 |
| 15.01.2025 | 59,16 | 59,98 | 59,16 | 59,94 | 2,30% | 1.748.992,00 |
| 14.01.2025 | 57,11 | 58,62 | 57,00 | 58,59 | 2,25% | 1.367.964,00 |
| 13.01.2025 | 56,68 | 57,52 | 56,53 | 57,30 | 1,06% | 1.834.326,00 |
| 10.01.2025 | 57,36 | 57,47 | 55,97 | 56,70 | -2,39% | 2.083.564,00 |
| 08.01.2025 | 57,49 | 58,17 | 57,04 | 58,09 | 1,03% | 1.224.956,00 |
| 07.01.2025 | 57,25 | 58,18 | 57,15 | 57,50 | 0,49% | 1.437.263,00 |
| 06.01.2025 | 57,88 | 58,17 | 57,05 | 57,22 | -1,23% | 1.957.958,00 |
| 03.01.2025 | 57,98 | 58,10 | 57,44 | 57,93 | -0,14% | 1.613.886,00 |
| 02.01.2025 | 58,82 | 58,96 | 57,87 | 58,01 | -0,87% | 1.382.857,00 |
| 31.12.2024 | 58,78 | 58,78 | 58,20 | 58,52 | 0,00% | 831.235,00 |
| 30.12.2024 | 58,54 | 58,81 | 58,02 | 58,52 | -0,76% | 794.370,00 |
| 27.12.2024 | 58,76 | 59,42 | 58,66 | 58,97 | -0,42% | 823.255,00 |
| 26.12.2024 | 58,71 | 59,31 | 58,56 | 59,22 | 0,87% | 808.684,00 |
| 24.12.2024 | 58,31 | 58,76 | 58,24 | 58,71 | 0,51% | 544.242,00 |
| 23.12.2024 | 58,54 | 58,55 | 57,80 | 58,41 | -0,27% | 1.884.929,00 |
| 20.12.2024 | 58,03 | 59,15 | 56,88 | 58,57 | 0,93% | 3.381.274,00 |
| 19.12.2024 | 58,05 | 58,58 | 57,78 | 58,03 | 0,28% | 1.451.756,00 |
| 18.12.2024 | 58,75 | 59,32 | 57,85 | 57,87 | -1,67% | 1.731.502,00 |
| 17.12.2024 | 59,37 | 59,64 | 58,76 | 58,85 | -1,44% | 1.443.376,00 |
| 16.12.2024 | 60,30 | 60,34 | 59,67 | 59,71 | -1,73% | 1.305.701,00 |
| 13.12.2024 | 60,80 | 61,09 | 60,63 | 60,76 | 0,46% | 1.372.348,00 |
| 12.12.2024 | 61,19 | 61,56 | 60,44 | 60,48 | -0,64% | 1.207.917,00 |
| 11.12.2024 | 61,38 | 61,38 | 60,43 | 60,87 | -0,69% | 2.193.085,00 |
| 10.12.2024 | 61,50 | 61,97 | 60,38 | 61,29 | -1,21% | 1.213.205,00 |
| 09.12.2024 | 63,00 | 63,18 | 61,96 | 62,04 | -1,45% | 991.360,00 |
| 06.12.2024 | 63,59 | 63,92 | 62,71 | 62,95 | -1,04% | 1.380.134,00 |
| 05.12.2024 | 63,66 | 64,28 | 63,37 | 63,61 | -0,08% | 791.301,00 |
| 04.12.2024 | 63,30 | 63,85 | 63,00 | 63,66 | 0,22% | 794.747,00 |
| 03.12.2024 | 63,71 | 63,87 | 63,05 | 63,52 | -0,20% | 1.015.737,00 |
| 02.12.2024 | 64,76 | 64,76 | 63,57 | 63,65 | -1,39% | 1.001.947,00 |
| 29.11.2024 | 65,12 | 65,38 | 64,51 | 64,55 | -0,60% | 853.379,00 |
| 27.11.2024 | 64,53 | 65,49 | 64,33 | 64,94 | 0,95% | 1.158.138,00 |
| 26.11.2024 | 63,05 | 64,46 | 62,96 | 64,33 | 2,03% | 1.111.024,00 |
| 25.11.2024 | 63,16 | 63,46 | 62,67 | 63,05 | 1,25% | 1.587.214,00 |
| 22.11.2024 | 62,19 | 62,54 | 62,05 | 62,27 | 2,18% | 928.000,00 |
| 20.11.2024 | 60,59 | 61,14 | 59,97 | 60,94 | 1,25% | 905.459,00 |
| 19.11.2024 | 60,25 | 60,50 | 59,55 | 60,19 | -1,05% | 825.901,00 |
| 18.11.2024 | 60,54 | 61,04 | 60,43 | 60,83 | 0,15% | 1.328.924,00 |
| 15.11.2024 | 59,82 | 60,84 | 59,61 | 60,74 | 1,83% | 1.497.796,00 |
| 14.11.2024 | 60,20 | 60,35 | 59,42 | 59,65 | -0,98% | 1.291.960,00 |
| 13.11.2024 | 60,35 | 60,55 | 60,03 | 60,24 | -0,26% | 1.293.887,00 |
| 12.11.2024 | 60,67 | 60,76 | 60,08 | 60,40 | -0,03% | 1.055.200,00 |
| 11.11.2024 | 60,79 | 61,34 | 60,38 | 60,42 | -0,21% | 1.437.076,00 |
| 08.11.2024 | 60,12 | 60,86 | 59,47 | 60,55 | 1,56% | 939.022,00 |
| 07.11.2024 | 60,58 | 60,58 | 59,52 | 59,62 | -1,73% | 1.183.989,00 |
| 06.11.2024 | 61,15 | 61,15 | 59,58 | 60,67 | 4,23% | 1.654.967,00 |
| 05.11.2024 | 57,55 | 58,23 | 57,49 | 58,21 | 1,18% | 989.616,00 |
| 04.11.2024 | 57,56 | 57,87 | 57,24 | 57,53 | 0,05% | 1.349.769,00 |
| 01.11.2024 | 57,38 | 57,89 | 57,13 | 57,50 | 0,58% | 1.314.471,00 |
| 31.10.2024 | 57,73 | 57,98 | 57,15 | 57,17 | -1,47% | 1.959.442,00 |
| 30.10.2024 | 58,03 | 58,30 | 57,82 | 58,02 | 0,69% | 1.160.861,00 |
| 29.10.2024 | 58,36 | 58,73 | 57,56 | 57,62 | -1,35% | 1.703.159,00 |
| 28.10.2024 | 58,57 | 59,00 | 58,24 | 58,41 | 0,43% | 1.409.159,00 |
| 25.10.2024 | 59,19 | 59,36 | 57,93 | 58,16 | -1,94% | 1.826.039,00 |
| 24.10.2024 | 59,28 | 60,04 | 59,18 | 59,31 | 0,30% | 1.819.420,00 |
| 23.10.2024 | 58,51 | 59,17 | 57,84 | 59,13 | 1,03% | 2.180.503,00 |
| 22.10.2024 | 60,50 | 60,50 | 57,95 | 58,53 | -4,10% | 3.261.333,00 |
| 21.10.2024 | 61,50 | 61,96 | 61,02 | 61,03 | -0,38% | 3.221.099,00 |
| 18.10.2024 | 61,22 | 61,60 | 60,72 | 61,26 | 0,36% | 7.724.275,00 |
| 17.10.2024 | 60,46 | 61,29 | 60,24 | 61,04 | 2,97% | 2.519.128,00 |
| 16.10.2024 | 59,01 | 59,55 | 58,83 | 59,28 | 0,61% | 1.574.216,00 |
| 15.10.2024 | 59,30 | 59,98 | 58,79 | 58,92 | -0,57% | 1.808.629,00 |
| 14.10.2024 | 58,34 | 59,44 | 58,08 | 59,26 | 1,18% | 1.603.454,00 |
| 11.10.2024 | 58,47 | 58,95 | 58,27 | 58,57 | 0,81% | 1.040.475,00 |
| 10.10.2024 | 59,00 | 59,12 | 57,80 | 58,10 | 0,19% | 1.467.914,00 |
| 09.10.2024 | 57,23 | 58,30 | 57,23 | 57,99 | 0,90% | 1.442.531,00 |
| 08.10.2024 | 56,72 | 57,73 | 56,29 | 57,47 | 1,75% | 2.107.111,00 |
| 07.10.2024 | 57,95 | 58,16 | 56,01 | 56,48 | -3,47% | 2.526.523,00 |
| 04.10.2024 | 57,29 | 58,73 | 57,14 | 58,51 | 2,36% | 1.434.422,00 |
| 03.10.2024 | 57,64 | 57,76 | 56,72 | 57,16 | -0,82% | 1.765.251,00 |
| 02.10.2024 | 57,15 | 57,71 | 56,89 | 57,63 | 0,65% | 2.643.216,00 |
| 01.10.2024 | 56,54 | 57,37 | 56,14 | 57,26 | 0,93% | 2.586.366,00 |
| 30.09.2024 | 56,55 | 56,76 | 55,80 | 56,73 | 0,39% | 2.287.794,00 |
| 27.09.2024 | 56,50 | 56,96 | 56,36 | 56,51 | -0,35% | 1.272.856,00 |
| 26.09.2024 | 56,22 | 56,85 | 55,89 | 56,71 | 0,57% | 1.569.092,00 |
| 25.09.2024 | 56,94 | 56,98 | 56,18 | 56,39 | -0,46% | 1.668.616,00 |
| 24.09.2024 | 56,99 | 57,28 | 56,46 | 56,65 | -1,38% | 1.397.515,00 |
| 23.09.2024 | 57,36 | 57,79 | 57,09 | 57,44 | -0,02% | 1.573.009,00 |
| 20.09.2024 | 57,15 | 57,75 | 57,01 | 57,45 | -0,12% | 5.772.394,00 |
| 19.09.2024 | 57,91 | 58,02 | 57,19 | 57,52 | -0,50% | 1.484.226,00 |
| 18.09.2024 | 58,38 | 58,49 | 57,74 | 57,81 | -0,55% | 1.786.224,00 |
| 17.09.2024 | 58,76 | 59,15 | 58,01 | 58,13 | -1,06% | 3.402.002,00 |
| 16.09.2024 | 58,70 | 59,38 | 58,47 | 58,75 | 0,70% | 1.421.343,00 |
| 13.09.2024 | 57,85 | 58,39 | 57,85 | 58,34 | 0,97% | 973.829,00 |
| 12.09.2024 | 57,20 | 57,86 | 56,97 | 57,78 | 1,17% | 1.213.236,00 |
| 11.09.2024 | 58,37 | 58,46 | 56,72 | 57,11 | -2,36% | 1.615.109,00 |
| 10.09.2024 | 59,54 | 59,70 | 58,44 | 58,49 | -1,50% | 1.329.258,00 |
| 09.09.2024 | 59,07 | 59,83 | 58,65 | 59,38 | 1,18% | 1.733.969,00 |
| 06.09.2024 | 59,02 | 59,57 | 58,68 | 58,69 | -0,56% | 1.361.117,00 |
| 05.09.2024 | 60,76 | 60,76 | 58,65 | 59,02 | -2,58% | 2.011.595,00 |
| 04.09.2024 | 60,60 | 61,28 | 60,16 | 60,58 | 0,10% | 1.431.223,00 |
| 03.09.2024 | 59,55 | 60,86 | 59,15 | 60,52 | 1,37% | 1.379.596,00 |
| 30.08.2024 | 59,19 | 59,75 | 59,10 | 59,70 | 0,64% | 1.935.906,00 |
| 29.08.2024 | 58,85 | 59,39 | 58,30 | 59,32 | 1,00% | 859.115,00 |
| 28.08.2024 | 58,78 | 59,11 | 58,38 | 58,73 | 0,03% | 1.290.315,00 |
| 27.08.2024 | 58,47 | 58,80 | 58,22 | 58,71 | 0,70% | 964.665,00 |
| 26.08.2024 | 58,37 | 58,86 | 58,26 | 58,30 | 0,14% | 724.278,00 |
| 23.08.2024 | 57,99 | 58,34 | 57,82 | 58,22 | 0,41% | 911.911,00 |