57,810$
-0,55%
Echtzeit-Aktienkurs WR Berkley Corp
Bid:
Ask:
Aktienkurse zur WR Berkley Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2024 | 52,38 | 53,09 | 52,38 | 52,81 | 0,24% | 1.129.763,00 |
| 01.07.2024 | 52,99 | 53,41 | 52,36 | 52,68 | 0,56% | 1.772.284,00 |
| 28.06.2024 | 52,81 | 53,18 | 52,16 | 52,39 | -1,01% | 2.341.138,00 |
| 27.06.2024 | 52,93 | 53,33 | 52,73 | 52,92 | 0,09% | 1.763.228,00 |
| 26.06.2024 | 53,62 | 53,62 | 52,48 | 52,87 | -1,98% | 1.627.668,00 |
| 25.06.2024 | 53,93 | 54,21 | 53,50 | 53,94 | 0,09% | 946.606,00 |
| 24.06.2024 | 53,60 | 54,16 | 53,33 | 53,89 | 0,43% | 2.219.408,00 |
| 21.06.2024 | 54,15 | 54,30 | 53,41 | 53,66 | -0,67% | 3.767.498,00 |
| 20.06.2024 | 53,62 | 54,37 | 53,42 | 54,02 | 1,07% | 2.066.954,00 |
| 18.06.2024 | 53,04 | 53,71 | 52,99 | 53,45 | 0,56% | 1.813.720,00 |
| 17.06.2024 | 52,22 | 53,47 | 52,22 | 53,15 | 2,01% | 2.424.170,00 |
| 14.06.2024 | 51,86 | 52,20 | 51,65 | 52,10 | -0,15% | 2.135.742,00 |
| 13.06.2024 | 51,19 | 52,33 | 51,17 | 52,18 | 0,13% | 2.851.058,00 |
| 12.06.2024 | 52,12 | 52,50 | 51,75 | 52,11 | -0,37% | 2.550.976,00 |
| 11.06.2024 | 52,99 | 53,02 | 52,25 | 52,31 | -1,64% | 858.939,00 |
| 10.06.2024 | 53,33 | 53,53 | 52,88 | 53,18 | -0,54% | 993.370,00 |
| 07.06.2024 | 53,31 | 53,86 | 53,16 | 53,47 | 0,74% | 615.958,00 |
| 06.06.2024 | 53,42 | 53,57 | 52,97 | 53,07 | -0,29% | 585.021,00 |
| 05.06.2024 | 53,69 | 53,74 | 52,69 | 53,23 | -0,62% | 1.408.968,00 |
| 04.06.2024 | 53,23 | 53,79 | 52,98 | 53,56 | 0,34% | 1.523.954,00 |
| 03.06.2024 | 53,95 | 54,02 | 53,04 | 53,38 | -1,18% | 913.429,00 |
| 31.05.2024 | 53,11 | 54,11 | 52,81 | 54,02 | 1,92% | 1.687.492,00 |
| 30.05.2024 | 51,87 | 53,17 | 51,87 | 53,00 | 1,99% | 1.113.734,00 |
| 29.05.2024 | 52,21 | 52,59 | 51,93 | 51,97 | -0,79% | 2.585.332,00 |
| 28.05.2024 | 52,67 | 52,95 | 52,35 | 52,38 | -0,91% | 1.675.904,00 |
| 24.05.2024 | 52,73 | 52,89 | 52,32 | 52,86 | 0,56% | 1.196.584,00 |
| 23.05.2024 | 53,23 | 53,47 | 52,34 | 52,57 | -1,55% | 1.590.386,00 |
| 22.05.2024 | 52,80 | 53,62 | 52,80 | 53,39 | 1,09% | 1.891.426,00 |
| 21.05.2024 | 52,49 | 53,47 | 52,49 | 52,82 | 0,71% | 2.149.166,00 |
| 20.05.2024 | 52,98 | 53,06 | 52,31 | 52,45 | -0,81% | 1.384.152,00 |
| 17.05.2024 | 52,55 | 52,89 | 52,24 | 52,87 | 0,92% | 795.632,00 |
| 16.05.2024 | 53,19 | 53,31 | 52,31 | 52,39 | 0,28% | 1.915.924,00 |
| 15.05.2024 | 52,21 | 52,68 | 52,13 | 52,25 | -0,58% | 2.557.574,00 |
| 14.05.2024 | 52,30 | 52,67 | 52,27 | 52,55 | 0,28% | 1.650.440,00 |
| 13.05.2024 | 53,10 | 53,21 | 52,29 | 52,41 | -1,42% | 1.636.388,00 |
| 10.05.2024 | 52,63 | 53,18 | 52,53 | 53,16 | 1,21% | 1.511.790,00 |
| 09.05.2024 | 52,21 | 52,59 | 52,19 | 52,53 | 0,29% | 640.320,00 |
| 08.05.2024 | 52,45 | 52,83 | 52,33 | 52,37 | 0,01% | 849.501,00 |
| 07.05.2024 | 52,73 | 52,81 | 52,28 | 52,37 | -0,20% | 2.015.888,00 |
| 06.05.2024 | 52,65 | 52,65 | 52,00 | 52,47 | 0,19% | 1.013.302,00 |
| 03.05.2024 | 52,33 | 52,65 | 51,62 | 52,37 | -0,57% | 1.259.903,00 |
| 02.05.2024 | 52,19 | 52,77 | 51,80 | 52,67 | 1,58% | 1.359.018,00 |
| 01.05.2024 | 51,32 | 52,39 | 51,25 | 51,85 | 1,05% | 2.455.572,00 |
| 30.04.2024 | 51,67 | 51,67 | 51,23 | 51,31 | -0,53% | 3.242.212,00 |
| 29.04.2024 | 51,14 | 51,61 | 51,13 | 51,59 | 0,95% | 1.060.230,00 |
| 26.04.2024 | 51,26 | 51,75 | 50,73 | 51,10 | -1,62% | 2.870.754,00 |