74,379$
-0,40%
Echtzeit-Aktienkurs RLI Corp
Bid:
Ask:
Aktienkurse zur RLI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 75,04 | 75,27 | 74,22 | 74,54 | -0,19% | 434.858,00 |
| 20.02.2025 | 74,00 | 75,07 | 73,49 | 74,68 | 0,28% | 315.955,00 |
| 19.02.2025 | 75,07 | 75,07 | 74,10 | 74,47 | -0,84% | 393.213,00 |
| 18.02.2025 | 74,77 | 75,64 | 74,56 | 75,10 | -0,11% | 446.589,00 |
| 17.02.2025 | 75,17 | 75,18 | 75,17 | 75,18 | 0,06% | - |
| 14.02.2025 | 75,91 | 76,04 | 75,05 | 75,14 | -1,20% | 479.211,00 |
| 13.02.2025 | 74,99 | 76,21 | 74,75 | 76,05 | 1,90% | 466.907,00 |
| 12.02.2025 | 74,94 | 75,54 | 74,45 | 74,63 | -1,19% | 394.107,00 |
| 11.02.2025 | 75,51 | 76,05 | 75,20 | 75,53 | -0,20% | 254.032,00 |
| 10.02.2025 | 76,81 | 77,00 | 75,59 | 75,68 | -1,60% | 403.962,00 |
| 07.02.2025 | 77,90 | 77,90 | 76,69 | 76,91 | -1,41% | 426.334,00 |
| 06.02.2025 | 77,44 | 78,04 | 76,92 | 78,01 | 1,14% | 774.337,00 |
| 05.02.2025 | 75,98 | 77,94 | 75,98 | 77,13 | 2,21% | 675.265,00 |
| 04.02.2025 | 74,25 | 75,96 | 73,81 | 75,46 | 1,27% | 648.220,00 |
| 03.02.2025 | 72,58 | 74,98 | 72,20 | 74,51 | 1,58% | 639.188,00 |
| 31.01.2025 | 73,34 | 74,43 | 73,30 | 73,35 | -0,39% | 881.059,00 |
| 30.01.2025 | 72,78 | 73,91 | 72,46 | 73,64 | 1,91% | 495.421,00 |
| 29.01.2025 | 72,74 | 73,53 | 72,19 | 72,26 | -0,91% | 440.183,00 |
| 28.01.2025 | 75,26 | 75,30 | 72,81 | 72,92 | 0,33% | 598.323,00 |
| 27.01.2025 | 70,92 | 73,00 | 70,91 | 72,68 | 0,28% | 695.222,00 |
| 24.01.2025 | 72,10 | 72,63 | 70,79 | 72,48 | 1,02% | 1.030.088,00 |
| 23.01.2025 | 71,20 | 73,28 | 70,01 | 71,75 | -8,10% | 1.666.307,00 |
| 22.01.2025 | 78,83 | 78,83 | 77,84 | 78,07 | 0,13% | 619.706,00 |
| 21.01.2025 | 77,63 | 79,20 | 77,54 | 77,97 | 0,44% | 650.622,00 |
| 17.01.2025 | 78,52 | 79,69 | 77,62 | 77,63 | -0,26% | 452.555,00 |
| 16.01.2025 | 76,26 | 78,17 | 74,40 | 77,83 | 0,95% | 531.321,00 |
| 15.01.2025 | 77,65 | 77,92 | 76,62 | 77,10 | 0,76% | 387.698,00 |
| 14.01.2025 | 75,07 | 76,63 | 75,07 | 76,52 | 1,83% | 299.934,00 |
| 13.01.2025 | 74,12 | 75,37 | 74,12 | 75,15 | 0,65% | 431.554,00 |
| 10.01.2025 | 75,48 | 76,01 | 73,88 | 74,66 | -2,69% | 509.884,00 |
| 08.01.2025 | 78,12 | 78,30 | 76,28 | 76,72 | -1,84% | 625.902,00 |
| 07.01.2025 | 80,30 | 80,30 | 77,46 | 78,16 | -3,11% | 478.094,00 |
| 06.01.2025 | 81,41 | 82,08 | 80,65 | 80,67 | -0,81% | 651.374,00 |
| 03.01.2025 | 82,53 | 82,53 | 81,26 | 81,32 | -0,35% | 471.948,00 |
| 02.01.2025 | 82,64 | 83,03 | 81,57 | 81,61 | -0,98% | 267.640,00 |
| 31.12.2024 | 82,64 | 83,20 | 82,11 | 82,42 | 0,04% | 186.522,00 |
| 30.12.2024 | 82,48 | 82,81 | 81,91 | 82,39 | -0,68% | 224.234,00 |
| 27.12.2024 | 83,23 | 83,84 | 82,49 | 82,95 | -0,85% | 154.566,00 |
| 26.12.2024 | 83,60 | 83,80 | 82,90 | 83,66 | 0,14% | 179.890,00 |
| 24.12.2024 | 82,54 | 83,70 | 82,48 | 83,54 | 1,25% | 107.008,00 |
| 23.12.2024 | 82,72 | 83,93 | 81,96 | 82,51 | -0,95% | 323.684,00 |
| 20.12.2024 | 82,00 | 84,71 | 81,52 | 83,31 | 0,88% | 1.334.272,00 |
| 19.12.2024 | 82,49 | 83,55 | 82,07 | 82,58 | 0,66% | 409.236,00 |
| 18.12.2024 | 83,27 | 84,22 | 81,63 | 82,03 | -1,69% | 419.546,00 |
| 17.12.2024 | 84,36 | 84,84 | 83,21 | 83,44 | -1,99% | 376.500,00 |
| 16.12.2024 | 85,74 | 86,05 | 84,90 | 85,14 | -0,28% | 347.606,00 |
| 13.12.2024 | 85,33 | 85,59 | 84,86 | 85,38 | 0,71% | 230.324,00 |
| 12.12.2024 | 84,41 | 85,85 | 84,41 | 84,78 | 0,71% | 330.092,00 |
| 11.12.2024 | 83,29 | 84,55 | 82,90 | 84,18 | 1,60% | 529.768,00 |
| 10.12.2024 | 84,14 | 84,14 | 81,97 | 82,86 | -1,71% | 436.242,00 |
| 09.12.2024 | 85,38 | 85,81 | 84,18 | 84,30 | -1,75% | 300.534,00 |
| 06.12.2024 | 86,18 | 86,71 | 85,40 | 85,80 | -0,68% | 318.778,00 |
| 05.12.2024 | 86,50 | 86,86 | 86,01 | 86,39 | -0,15% | 247.692,00 |
| 04.12.2024 | 86,26 | 86,62 | 85,70 | 86,52 | -0,26% | 248.088,00 |
| 03.12.2024 | 87,00 | 87,13 | 86,39 | 86,74 | -0,04% | 256.424,00 |
| 02.12.2024 | 87,95 | 88,16 | 86,60 | 86,78 | -1,34% | 370.204,00 |
| 29.11.2024 | 88,36 | 88,85 | 87,77 | 87,95 | -2,41% | 220.694,00 |
| 27.11.2024 | 90,50 | 91,15 | 89,80 | 90,12 | -0,36% | 412.774,00 |
| 26.11.2024 | 90,02 | 90,82 | 89,34 | 90,45 | 0,63% | 335.662,00 |
| 25.11.2024 | 89,30 | 90,44 | 89,12 | 89,88 | 1,02% | 421.460,00 |
| 22.11.2024 | 89,25 | 90,13 | 88,62 | 88,97 | -0,05% | 447.304,00 |
| 21.11.2024 | 88,44 | 89,55 | 87,68 | 89,02 | 1,15% | 290.362,00 |
| 20.11.2024 | 87,74 | 88,16 | 86,95 | 88,01 | 0,73% | 207.178,00 |
| 19.11.2024 | 87,35 | 87,54 | 86,84 | 87,37 | -0,38% | 268.496,00 |
| 18.11.2024 | 87,43 | 88,14 | 86,95 | 87,70 | 0,31% | 323.118,00 |
| 15.11.2024 | 87,71 | 88,42 | 86,92 | 87,43 | -0,13% | 266.414,00 |
| 14.11.2024 | 88,23 | 88,90 | 87,19 | 87,54 | -0,77% | 465.478,00 |
| 13.11.2024 | 87,49 | 88,50 | 87,10 | 88,22 | 0,85% | 431.184,00 |
| 12.11.2024 | 86,87 | 87,54 | 86,61 | 87,47 | 0,74% | 295.268,00 |
| 11.11.2024 | 86,69 | 87,37 | 86,47 | 86,83 | 0,91% | 292.416,00 |
| 08.11.2024 | 85,00 | 86,51 | 84,53 | 86,05 | 3,46% | 401.506,00 |
| 07.11.2024 | 83,45 | 83,52 | 82,80 | 83,17 | -0,59% | 239.038,00 |
| 06.11.2024 | 83,53 | 84,19 | 82,88 | 83,66 | 4,64% | 280.496,00 |
| 05.11.2024 | 78,94 | 79,98 | 78,80 | 79,95 | 1,04% | 177.662,00 |
| 04.11.2024 | 78,61 | 79,37 | 77,87 | 79,13 | 0,67% | 336.464,00 |
| 01.11.2024 | 78,01 | 79,07 | 78,01 | 78,61 | 0,80% | 378.026,00 |
| 31.10.2024 | 78,18 | 78,69 | 77,70 | 77,99 | -0,42% | 368.206,00 |
| 30.10.2024 | 77,95 | 78,68 | 77,95 | 78,32 | 0,42% | 251.242,00 |
| 29.10.2024 | 78,23 | 78,23 | 77,47 | 77,99 | -0,34% | 251.420,00 |
| 28.10.2024 | 78,20 | 78,97 | 78,13 | 78,25 | 0,77% | 240.102,00 |
| 25.10.2024 | 79,83 | 79,85 | 77,14 | 77,65 | -2,46% | 227.718,00 |
| 24.10.2024 | 79,53 | 79,99 | 79,29 | 79,61 | -0,31% | 365.310,00 |
| 23.10.2024 | 79,40 | 80,45 | 79,07 | 79,86 | 0,41% | 494.390,00 |
| 22.10.2024 | 81,00 | 81,00 | 77,75 | 79,53 | -1,82% | 754.820,00 |
| 21.10.2024 | 81,39 | 81,75 | 80,69 | 81,00 | -0,61% | 337.472,00 |
| 18.10.2024 | 81,96 | 81,96 | 81,16 | 81,50 | -0,74% | 293.924,00 |
| 17.10.2024 | 81,49 | 82,13 | 81,13 | 82,11 | 1,57% | 169.212,00 |
| 16.10.2024 | 79,62 | 81,19 | 79,62 | 80,84 | 0,89% | 260.014,00 |
| 15.10.2024 | 80,00 | 81,36 | 79,89 | 80,12 | 0,31% | 312.638,00 |
| 14.10.2024 | 79,18 | 80,10 | 78,71 | 79,88 | 1,46% | 210.314,00 |
| 11.10.2024 | 78,95 | 79,63 | 78,21 | 78,73 | 0,30% | 313.944,00 |
| 10.10.2024 | 78,64 | 78,80 | 77,88 | 78,49 | 0,48% | 295.904,00 |
| 09.10.2024 | 76,99 | 78,58 | 76,87 | 78,12 | 2,72% | 298.280,00 |
| 08.10.2024 | 75,79 | 77,07 | 75,66 | 76,05 | 0,07% | 441.188,00 |
| 07.10.2024 | 79,92 | 79,92 | 75,95 | 76,00 | -5,25% | 407.608,00 |
| 04.10.2024 | 78,89 | 80,24 | 78,89 | 80,21 | 1,76% | 255.210,00 |
| 03.10.2024 | 78,25 | 78,85 | 77,77 | 78,83 | 0,19% | 287.892,00 |
| 02.10.2024 | 78,72 | 79,48 | 78,35 | 78,68 | -0,05% | 239.726,00 |
| 01.10.2024 | 77,39 | 78,91 | 77,15 | 78,72 | 1,58% | 247.518,00 |
| 30.09.2024 | 76,79 | 77,52 | 76,54 | 77,49 | 0,68% | 282.178,00 |