62,270$
2,18%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.08.2024 | 57,61 | 58,03 | 57,50 | 57,98 | 0,62% | 628.602,00 |
| 21.08.2024 | 57,56 | 57,71 | 56,85 | 57,62 | 0,47% | 887.156,00 |
| 20.08.2024 | 57,29 | 57,61 | 57,12 | 57,35 | -0,09% | 882.554,00 |
| 19.08.2024 | 57,46 | 57,90 | 57,31 | 57,40 | -0,28% | 735.607,00 |
| 16.08.2024 | 57,79 | 57,92 | 57,08 | 57,56 | -0,03% | 1.309.850,00 |
| 15.08.2024 | 57,62 | 58,09 | 57,41 | 57,58 | 0,47% | 1.386.099,00 |
| 14.08.2024 | 56,79 | 57,47 | 56,54 | 57,31 | 1,40% | 1.220.736,00 |
| 13.08.2024 | 57,17 | 57,37 | 56,22 | 56,52 | -1,12% | 1.646.393,00 |
| 12.08.2024 | 57,34 | 57,57 | 57,01 | 57,16 | 0,05% | 1.731.605,00 |
| 09.08.2024 | 56,88 | 57,18 | 56,49 | 57,13 | 0,74% | 1.322.386,00 |
| 08.08.2024 | 56,00 | 56,95 | 55,88 | 56,71 | 1,30% | 1.554.876,00 |
| 07.08.2024 | 55,39 | 56,54 | 55,12 | 55,98 | 1,60% | 2.633.705,00 |
| 06.08.2024 | 54,88 | 55,67 | 54,79 | 55,10 | 0,68% | 1.988.293,00 |
| 05.08.2024 | 55,66 | 55,80 | 53,65 | 54,73 | -0,82% | 2.092.296,00 |
| 02.08.2024 | 54,70 | 55,31 | 53,96 | 55,18 | 0,75% | 1.378.944,00 |
| 01.08.2024 | 55,38 | 55,68 | 53,90 | 54,77 | -0,65% | 1.342.161,00 |
| 31.07.2024 | 55,34 | 55,58 | 54,77 | 55,13 | -0,60% | 2.301.434,00 |
| 30.07.2024 | 54,20 | 55,66 | 53,78 | 55,46 | 2,80% | 1.457.681,00 |
| 29.07.2024 | 54,18 | 54,47 | 53,63 | 53,95 | -0,22% | 990.909,00 |
| 26.07.2024 | 52,64 | 54,16 | 52,64 | 54,07 | 3,05% | 1.384.727,00 |
| 25.07.2024 | 52,28 | 53,23 | 52,20 | 52,47 | 0,34% | 1.548.543,00 |
| 24.07.2024 | 52,38 | 52,96 | 52,10 | 52,29 | 0,15% | 2.153.788,00 |
| 23.07.2024 | 53,50 | 53,95 | 51,88 | 52,21 | 0,75% | 4.000.873,00 |
| 22.07.2024 | 51,77 | 52,68 | 51,51 | 51,82 | 0,54% | 4.162.714,00 |
| 19.07.2024 | 55,55 | 55,75 | 51,41 | 51,54 | -8,31% | 4.404.823,00 |
| 18.07.2024 | 55,82 | 56,66 | 55,82 | 56,21 | 0,75% | 1.158.109,00 |
| 17.07.2024 | 54,85 | 55,85 | 54,78 | 55,79 | 2,50% | 1.561.402,00 |
| 16.07.2024 | 54,14 | 54,87 | 54,14 | 54,43 | 0,76% | 1.614.792,00 |
| 15.07.2024 | 53,58 | 54,32 | 53,58 | 54,02 | 1,07% | 1.295.073,00 |
| 12.07.2024 | 52,79 | 53,57 | 52,29 | 53,45 | 2,22% | 1.720.961,00 |
| 11.07.2024 | 52,62 | 53,00 | 51,84 | 52,29 | -1,50% | 1.928.315,00 |
| 10.07.2024 | 52,69 | 53,13 | 52,62 | 53,09 | 1,12% | 1.625.750,00 |
| 09.07.2024 | 52,92 | 53,25 | 52,48 | 52,50 | -1,09% | 679.121,00 |
| 08.07.2024 | 52,87 | 53,33 | 52,80 | 53,08 | 1,25% | 798.848,00 |
| 05.07.2024 | 52,51 | 52,74 | 52,13 | 52,43 | -0,67% | 2.669.650,00 |
| 03.07.2024 | 52,41 | 52,90 | 52,23 | 52,78 | -0,05% | 1.123.760,00 |