73,280$
0,80%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 72,80 | 73,30 | 72,47 | 73,28 | 0,80% | 1.287.999,00 |
| 15.05.2025 | 71,52 | 72,70 | 71,25 | 72,70 | 2,37% | 1.083.839,00 |
| 14.05.2025 | 71,74 | 71,83 | 70,51 | 71,02 | -0,92% | 1.207.100,00 |
| 13.05.2025 | 72,49 | 72,73 | 71,64 | 71,68 | -0,72% | 1.341.939,00 |
| 12.05.2025 | 72,77 | 72,77 | 70,29 | 72,20 | -0,40% | 1.517.312,00 |
| 09.05.2025 | 72,50 | 72,93 | 72,28 | 72,49 | -0,32% | 1.105.631,00 |
| 08.05.2025 | 73,31 | 73,40 | 72,67 | 72,72 | -0,49% | 1.430.734,00 |
| 07.05.2025 | 72,75 | 73,42 | 72,33 | 73,08 | 0,58% | 2.145.388,00 |
| 06.05.2025 | 72,43 | 73,11 | 72,18 | 72,66 | 0,23% | 1.400.601,00 |
| 05.05.2025 | 72,31 | 72,80 | 71,52 | 72,49 | -0,17% | 995.140,00 |
| 02.05.2025 | 71,67 | 72,90 | 71,67 | 72,61 | 2,01% | 1.661.737,00 |
| 01.05.2025 | 71,47 | 71,83 | 70,16 | 71,18 | -0,71% | 1.575.036,00 |
| 30.04.2025 | 71,21 | 71,90 | 69,93 | 71,69 | 0,58% | 2.087.420,00 |
| 29.04.2025 | 70,53 | 71,39 | 70,26 | 71,28 | 0,83% | 1.622.573,00 |
| 28.04.2025 | 70,74 | 71,13 | 70,25 | 70,69 | 0,30% | 1.530.925,00 |
| 25.04.2025 | 71,49 | 71,49 | 70,00 | 70,48 | -1,77% | 1.814.570,00 |
| 24.04.2025 | 71,19 | 72,00 | 70,03 | 71,75 | 0,72% | 1.812.037,00 |
| 23.04.2025 | 71,00 | 71,33 | 69,63 | 71,24 | 0,55% | 2.497.763,00 |
| 22.04.2025 | 67,60 | 71,09 | 66,20 | 70,85 | 5,23% | 2.643.521,00 |
| 21.04.2025 | 68,91 | 69,05 | 66,59 | 67,33 | -2,14% | 1.807.647,00 |
| 17.04.2025 | 68,65 | 69,44 | 68,13 | 68,80 | 0,51% | 2.145.124,00 |
| 16.04.2025 | 68,68 | 69,83 | 68,09 | 68,45 | 0,13% | 1.480.306,00 |
| 15.04.2025 | 69,50 | 69,66 | 68,25 | 68,36 | -1,41% | 1.387.311,00 |
| 14.04.2025 | 68,88 | 69,81 | 68,56 | 69,34 | 1,30% | 1.699.312,00 |
| 11.04.2025 | 66,61 | 68,76 | 66,08 | 68,45 | 2,00% | 2.555.142,00 |
| 10.04.2025 | 66,36 | 67,87 | 65,28 | 67,11 | 0,27% | 2.503.822,00 |
| 09.04.2025 | 63,76 | 67,23 | 63,65 | 66,93 | 2,46% | 3.273.518,00 |
| 08.04.2025 | 65,87 | 66,98 | 64,40 | 65,32 | 1,62% | 2.683.199,00 |
| 07.04.2025 | 63,74 | 65,79 | 62,63 | 64,28 | -1,76% | 3.189.536,00 |
| 04.04.2025 | 68,90 | 69,67 | 65,24 | 65,43 | -6,91% | 2.852.383,00 |
| 03.04.2025 | 68,87 | 70,89 | 68,87 | 70,29 | 0,77% | 2.307.781,00 |
| 02.04.2025 | 69,95 | 70,35 | 69,15 | 69,75 | -0,71% | 2.230.931,00 |
| 01.04.2025 | 70,81 | 71,53 | 69,94 | 70,25 | -1,28% | 3.051.883,00 |
| 31.03.2025 | 71,36 | 72,09 | 70,47 | 71,16 | -0,15% | 3.882.582,00 |
| 28.03.2025 | 70,83 | 76,38 | 70,65 | 71,27 | 7,53% | 8.157.872,00 |
| 27.03.2025 | 65,50 | 66,54 | 65,07 | 66,28 | 1,59% | 1.632.344,00 |
| 26.03.2025 | 64,55 | 65,46 | 64,55 | 65,24 | 1,27% | 1.336.596,00 |
| 25.03.2025 | 64,54 | 64,84 | 63,79 | 64,42 | 0,50% | 1.373.267,00 |
| 24.03.2025 | 63,90 | 64,18 | 63,40 | 64,10 | 1,36% | 1.134.532,00 |
| 21.03.2025 | 63,40 | 63,97 | 63,03 | 63,24 | -0,55% | 4.173.945,00 |
| 20.03.2025 | 63,49 | 64,00 | 63,28 | 63,59 | -0,16% | 1.102.389,00 |
| 19.03.2025 | 63,40 | 63,98 | 63,15 | 63,69 | 0,46% | 1.671.292,00 |
| 18.03.2025 | 64,04 | 64,26 | 63,18 | 63,40 | -1,06% | 1.324.083,00 |
| 17.03.2025 | 62,97 | 64,32 | 62,97 | 64,08 | 1,34% | 1.805.489,00 |
| 14.03.2025 | 62,25 | 63,34 | 61,97 | 63,23 | 2,20% | 1.277.146,00 |
| 13.03.2025 | 61,56 | 62,70 | 61,56 | 61,87 | 0,52% | 1.551.001,00 |
| 12.03.2025 | 61,90 | 61,94 | 60,68 | 61,55 | -0,66% | 1.368.232,00 |
| 11.03.2025 | 63,16 | 63,16 | 61,91 | 61,96 | -1,59% | 2.361.594,00 |
| 10.03.2025 | 62,25 | 63,95 | 62,25 | 62,96 | 0,64% | 1.406.814,00 |
| 07.03.2025 | 61,75 | 63,01 | 61,75 | 62,56 | 0,63% | 1.376.151,00 |
| 06.03.2025 | 62,27 | 62,34 | 61,63 | 62,17 | -0,58% | 1.184.537,00 |
| 05.03.2025 | 62,25 | 62,93 | 62,09 | 62,53 | 0,48% | 1.138.138,00 |
| 04.03.2025 | 63,77 | 63,98 | 62,15 | 62,23 | -2,35% | 1.272.302,00 |
| 03.03.2025 | 63,08 | 63,88 | 63,02 | 63,73 | 1,03% | 1.401.990,00 |
| 28.02.2025 | 62,88 | 63,18 | 62,06 | 63,08 | 1,55% | 1.669.816,00 |
| 27.02.2025 | 61,55 | 62,69 | 61,47 | 62,12 | 1,19% | 1.548.532,00 |
| 26.02.2025 | 62,67 | 62,82 | 61,29 | 61,39 | -2,28% | 2.213.789,00 |
| 25.02.2025 | 62,63 | 62,99 | 62,21 | 62,82 | 0,82% | 1.527.251,00 |
| 24.02.2025 | 61,46 | 62,67 | 61,12 | 62,31 | 2,20% | 2.571.803,00 |
| 21.02.2025 | 60,37 | 61,15 | 60,20 | 60,97 | 0,94% | 1.639.167,00 |
| 20.02.2025 | 60,35 | 60,57 | 59,55 | 60,40 | -0,66% | 1.114.578,00 |
| 19.02.2025 | 60,40 | 61,05 | 60,32 | 60,80 | 0,48% | 1.223.017,00 |
| 18.02.2025 | 60,50 | 60,69 | 60,16 | 60,51 | 0,27% | 1.196.252,00 |
| 14.02.2025 | 61,32 | 61,54 | 60,31 | 60,35 | -1,85% | 1.432.802,00 |
| 13.02.2025 | 60,74 | 61,61 | 60,69 | 61,49 | 1,23% | 1.201.415,00 |
| 12.02.2025 | 60,66 | 61,14 | 60,48 | 60,74 | -0,75% | 1.453.866,00 |
| 11.02.2025 | 60,84 | 61,42 | 60,44 | 61,20 | 0,62% | 1.355.201,00 |
| 10.02.2025 | 61,30 | 61,48 | 60,53 | 60,82 | -1,12% | 1.455.188,00 |
| 07.02.2025 | 61,35 | 61,55 | 61,00 | 61,51 | 0,05% | 1.341.285,00 |
| 06.02.2025 | 61,05 | 61,63 | 61,00 | 61,48 | 1,04% | 1.455.697,00 |
| 05.02.2025 | 60,31 | 60,89 | 60,15 | 60,85 | 0,93% | 1.327.808,00 |
| 04.02.2025 | 59,64 | 60,40 | 59,60 | 60,29 | 1,29% | 1.675.062,00 |
| 03.02.2025 | 58,77 | 59,94 | 58,07 | 59,52 | 1,17% | 1.988.578,00 |
| 31.01.2025 | 59,03 | 59,47 | 58,30 | 58,83 | -0,78% | 2.496.048,00 |
| 30.01.2025 | 58,92 | 59,53 | 58,67 | 59,29 | 1,06% | 1.714.036,00 |
| 29.01.2025 | 59,20 | 59,26 | 58,28 | 58,67 | -1,13% | 2.154.777,00 |
| 28.01.2025 | 60,72 | 61,11 | 58,96 | 59,34 | 0,24% | 2.974.426,00 |
| 27.01.2025 | 57,99 | 59,50 | 57,75 | 59,20 | 2,92% | 2.607.623,00 |
| 24.01.2025 | 56,86 | 57,55 | 56,86 | 57,52 | 1,04% | 2.185.675,00 |
| 23.01.2025 | 58,47 | 58,79 | 56,87 | 56,93 | -3,59% | 2.616.950,00 |
| 22.01.2025 | 59,44 | 59,76 | 58,94 | 59,05 | -0,24% | 2.171.739,00 |
| 21.01.2025 | 60,00 | 60,00 | 59,07 | 59,19 | -0,52% | 2.304.077,00 |
| 17.01.2025 | 60,51 | 60,54 | 59,49 | 59,50 | -1,44% | 7.137.076,00 |
| 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 |