69,900$
-0,21%
Echtzeit-Aktienkurs WR Berkley Corp
Bid:
Ask:
Aktienkurse zur WR Berkley Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 70,97 | 70,97 | 69,58 | 69,90 | -0,21% | 2.576.861,00 |
| 10.09.2026 | 70,43 | 70,78 | 69,03 | 70,05 | 0,20% | 3.559.583,00 |
| 09.09.2026 | 69,34 | 70,03 | 68,77 | 69,91 | 0,20% | 3.241.026,00 |
| 08.09.2026 | 68,73 | 70,67 | 68,22 | 69,77 | 0,91% | 4.103.642,00 |
| 04.09.2026 | 68,82 | 69,79 | 68,73 | 69,14 | -0,52% | 1.712.180,00 |
| 03.09.2026 | 68,64 | 69,85 | 68,56 | 69,50 | 2,03% | 2.170.268,00 |
| 02.09.2026 | 67,72 | 68,49 | 67,63 | 68,12 | 0,59% | 1.776.663,00 |
| 01.09.2026 | 67,99 | 68,16 | 67,42 | 67,72 | 0,24% | 1.738.073,00 |
| 31.08.2026 | 68,34 | 68,42 | 67,36 | 67,56 | -1,29% | 1.923.705,00 |
| 28.08.2026 | 68,76 | 68,93 | 67,99 | 68,44 | 0,15% | 1.266.957,00 |
| 27.08.2026 | 68,00 | 68,44 | 67,60 | 68,34 | -0,48% | 1.635.684,00 |
| 26.08.2026 | 68,38 | 68,90 | 68,38 | 68,67 | 0,28% | 1.252.968,00 |
| 25.08.2026 | 69,64 | 69,64 | 68,46 | 68,48 | -1,75% | 1.422.769,00 |
| 24.08.2026 | 69,03 | 70,22 | 69,03 | 69,70 | 1,60% | 1.317.315,00 |
| 21.08.2026 | 69,66 | 69,66 | 68,49 | 68,60 | -0,84% | 2.091.535,00 |
| 20.08.2026 | 69,46 | 70,10 | 69,18 | 69,18 | -0,62% | 1.570.195,00 |
| 19.08.2026 | 70,35 | 71,28 | 69,58 | 69,61 | -0,80% | 1.470.903,00 |
| 18.08.2026 | 70,88 | 71,38 | 70,15 | 70,17 | 0,60% | 1.422.794,00 |
| 17.08.2026 | 70,20 | 71,04 | 69,71 | 69,75 | -1,08% | 1.220.350,00 |
| 14.08.2026 | 70,38 | 70,70 | 70,05 | 70,51 | 0,06% | 1.126.205,00 |
| 13.08.2026 | 70,12 | 70,71 | 69,68 | 70,47 | 1,06% | 1.511.547,00 |
| 12.08.2026 | 69,52 | 70,55 | 69,31 | 69,73 | -0,51% | 1.151.267,00 |
| 11.08.2026 | 70,47 | 70,83 | 70,02 | 70,09 | -1,03% | 1.084.398,00 |
| 10.08.2026 | 70,97 | 71,19 | 70,08 | 70,82 | -1,09% | 1.512.677,00 |
| 07.08.2026 | 71,48 | 71,91 | 70,56 | 71,60 | -0,73% | 1.436.228,00 |
| 06.08.2026 | 73,12 | 73,43 | 71,50 | 72,13 | 0,07% | 2.485.414,00 |
| 05.08.2026 | 71,90 | 72,28 | 71,40 | 72,08 | 0,97% | 1.563.953,00 |
| 04.08.2026 | 72,29 | 72,29 | 70,50 | 71,39 | -0,97% | 1.927.556,00 |
| 03.08.2026 | 72,45 | 72,82 | 71,76 | 72,09 | -0,62% | 2.139.558,00 |
| 31.07.2026 | 72,36 | 73,42 | 72,26 | 72,54 | -1,14% | 1.501.718,00 |
| 30.07.2026 | 75,00 | 75,08 | 72,59 | 73,38 | -3,00% | 1.527.418,00 |
| 29.07.2026 | 75,81 | 76,96 | 75,19 | 75,65 | -0,68% | 1.795.008,00 |
| 28.07.2026 | 76,38 | 77,45 | 76,07 | 76,17 | 0,62% | 1.503.855,00 |
| 27.07.2026 | 75,06 | 76,07 | 74,87 | 75,70 | 0,32% | 1.342.139,00 |
| 24.07.2026 | 73,52 | 75,70 | 73,52 | 75,46 | 2,76% | 1.931.771,00 |
| 23.07.2026 | 72,39 | 73,49 | 71,87 | 73,43 | 1,48% | 1.671.272,00 |
| 22.07.2026 | 72,65 | 72,77 | 71,70 | 72,36 | 0,28% | 1.972.076,00 |
| 21.07.2026 | 72,05 | 74,82 | 71,48 | 72,16 | -0,78% | 3.574.058,00 |
| 20.07.2026 | 71,87 | 72,79 | 71,41 | 72,73 | 1,56% | 2.396.381,00 |
| 17.07.2026 | 71,23 | 72,41 | 70,61 | 71,61 | 2,45% | 3.765.560,00 |
| 16.07.2026 | 68,56 | 70,24 | 68,56 | 69,90 | 0,03% | 2.047.460,00 |
| 15.07.2026 | 70,52 | 71,13 | 69,60 | 69,88 | -2,92% | 1.634.722,00 |
| 14.07.2026 | 73,25 | 73,70 | 71,96 | 71,98 | -2,52% | 1.573.375,00 |
| 13.07.2026 | 72,74 | 73,90 | 72,70 | 73,84 | 2,29% | 2.047.068,00 |
| 10.07.2026 | 71,76 | 72,22 | 71,59 | 72,19 | 0,52% | 1.566.222,00 |
| 09.07.2026 | 71,26 | 72,12 | 70,85 | 71,82 | 0,76% | 2.534.642,00 |
| 08.07.2026 | 71,59 | 72,46 | 71,10 | 71,28 | -0,36% | 1.629.254,00 |
| 07.07.2026 | 71,78 | 73,08 | 71,48 | 71,54 | 0,87% | 1.476.035,00 |
| 06.07.2026 | 72,00 | 72,08 | 70,45 | 70,92 | -1,61% | 1.524.199,00 |
| 02.07.2026 | 70,75 | 72,31 | 69,93 | 72,08 | 2,01% | 1.940.695,00 |
| 01.07.2026 | 70,79 | 71,41 | 70,03 | 70,66 | 0,18% | 1.898.512,00 |
| 30.06.2026 | 70,92 | 71,33 | 70,36 | 70,53 | -0,68% | 1.447.899,00 |
| 29.06.2026 | 70,98 | 71,56 | 70,62 | 71,01 | -0,36% | 1.503.609,00 |
| 26.06.2026 | 69,51 | 71,36 | 69,34 | 71,27 | 2,86% | 2.452.016,00 |
| 25.06.2026 | 69,71 | 70,93 | 69,04 | 69,29 | -1,08% | 2.027.490,00 |
| 24.06.2026 | 69,27 | 70,57 | 68,89 | 70,05 | 1,58% | 2.454.683,00 |
| 23.06.2026 | 67,88 | 69,06 | 67,31 | 68,96 | 2,71% | 2.042.992,00 |
| 22.06.2026 | 67,28 | 68,04 | 67,00 | 67,14 | -0,06% | 1.960.413,00 |
| 18.06.2026 | 68,26 | 68,26 | 67,00 | 67,18 | -1,34% | 4.293.473,00 |
| 17.06.2026 | 67,83 | 68,89 | 67,70 | 68,09 | -0,41% | 1.510.786,00 |
| 16.06.2026 | 68,39 | 68,94 | 67,83 | 68,37 | 0,50% | 1.817.912,00 |
| 15.06.2026 | 68,16 | 68,50 | 67,78 | 68,03 | -0,35% | 1.567.294,00 |
| 12.06.2026 | 67,20 | 68,29 | 66,84 | 68,27 | 1,08% | 1.798.297,00 |
| 11.06.2026 | 68,19 | 68,68 | 67,37 | 67,54 | -0,90% | 2.732.185,00 |
| 10.06.2026 | 67,70 | 68,77 | 67,49 | 68,15 | 1,38% | 1.530.863,00 |
| 09.06.2026 | 66,87 | 67,82 | 66,63 | 67,22 | 0,70% | 1.937.142,00 |
| 08.06.2026 | 67,80 | 68,11 | 66,72 | 66,75 | -2,65% | 2.306.593,00 |
| 05.06.2026 | 67,27 | 68,79 | 66,99 | 68,57 | 3,41% | 1.908.911,00 |
| 04.06.2026 | 66,86 | 67,99 | 65,96 | 66,31 | 1,56% | 2.160.827,00 |
| 03.06.2026 | 65,09 | 65,84 | 64,56 | 65,29 | 0,17% | 2.815.344,00 |
| 02.06.2026 | 64,44 | 65,47 | 63,98 | 65,18 | 1,29% | 2.009.809,00 |
| 01.06.2026 | 63,20 | 64,47 | 62,87 | 64,35 | 1,27% | 2.462.642,00 |
| 29.05.2026 | 64,00 | 64,62 | 63,35 | 63,54 | -1,18% | 7.576.858,00 |
| 28.05.2026 | 65,26 | 65,55 | 64,28 | 64,30 | -1,52% | 2.158.126,00 |
| 27.05.2026 | 67,20 | 67,69 | 65,17 | 65,29 | -3,03% | 2.634.731,00 |
| 26.05.2026 | 67,44 | 67,80 | 67,10 | 67,33 | -0,31% | 1.706.664,00 |
| 22.05.2026 | 67,50 | 68,07 | 67,17 | 67,54 | 0,10% | 1.636.069,00 |
| 21.05.2026 | 67,79 | 68,11 | 66,90 | 67,47 | -1,13% | 2.295.818,00 |
| 20.05.2026 | 68,13 | 68,34 | 67,63 | 68,24 | -0,41% | 1.948.229,00 |
| 19.05.2026 | 68,75 | 69,10 | 68,07 | 68,52 | -0,35% | 1.763.745,00 |
| 18.05.2026 | 66,49 | 68,90 | 66,27 | 68,76 | 3,48% | 1.973.691,00 |
| 15.05.2026 | 66,51 | 67,09 | 66,00 | 66,45 | 0,64% | 2.117.931,00 |
| 14.05.2026 | 65,78 | 66,46 | 65,55 | 66,03 | 0,92% | 1.742.258,00 |
| 13.05.2026 | 66,28 | 66,88 | 65,07 | 65,43 | -1,70% | 1.755.437,00 |
| 12.05.2026 | 66,50 | 67,16 | 66,04 | 66,56 | 0,23% | 1.276.537,00 |
| 11.05.2026 | 66,02 | 66,57 | 65,53 | 66,41 | 1,11% | 1.672.072,00 |
| 08.05.2026 | 66,62 | 66,65 | 65,57 | 65,68 | -1,28% | 1.378.298,00 |
| 07.05.2026 | 65,79 | 66,88 | 65,59 | 66,53 | 0,62% | 1.492.308,00 |
| 06.05.2026 | 66,48 | 67,13 | 65,96 | 66,12 | -0,56% | 1.529.320,00 |
| 05.05.2026 | 66,21 | 67,05 | 65,98 | 66,49 | 0,26% | 1.582.642,00 |
| 04.05.2026 | 66,02 | 67,23 | 65,80 | 66,32 | -0,09% | 1.637.993,00 |
| 01.05.2026 | 67,22 | 67,93 | 66,35 | 66,38 | -0,67% | 2.202.031,00 |
| 30.04.2026 | 66,33 | 67,00 | 65,76 | 66,83 | -0,18% | 2.570.476,00 |
| 29.04.2026 | 67,05 | 67,29 | 66,32 | 66,95 | -0,25% | 2.154.428,00 |
| 28.04.2026 | 66,80 | 67,46 | 66,57 | 67,12 | 1,39% | 1.878.932,00 |
| 27.04.2026 | 65,50 | 66,94 | 65,46 | 66,20 | -0,50% | 1.942.283,00 |
| 24.04.2026 | 67,54 | 67,96 | 66,20 | 66,53 | -2,80% | 2.208.924,00 |
| 23.04.2026 | 68,18 | 68,72 | 67,25 | 68,45 | 1,41% | 2.776.143,00 |
| 22.04.2026 | 67,28 | 68,02 | 65,48 | 67,50 | 3,21% | 4.476.280,00 |
| 21.04.2026 | 66,30 | 66,66 | 65,08 | 65,40 | -1,21% | 3.587.143,00 |