67,857$
0,11%
Echtzeit-Aktienkurs RLI Corp.
Bid:
Ask:
Aktienkurse zur RLI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 68,35 | 69,17 | 67,69 | 67,78 | 0,00% | 846.174,00 |
| 24.07.2025 | 69,15 | 69,30 | 67,78 | 67,78 | -2,01% | 2.287.588,00 |
| 23.07.2025 | 70,01 | 70,07 | 68,26 | 69,17 | -0,70% | 1.110.531,00 |
| 22.07.2025 | 69,93 | 70,26 | 67,12 | 69,66 | 0,45% | 1.800.779,00 |
| 21.07.2025 | 70,36 | 70,36 | 69,18 | 69,35 | -1,28% | 629.582,00 |
| 18.07.2025 | 70,33 | 71,11 | 70,13 | 70,25 | -0,14% | 648.947,00 |
| 17.07.2025 | 70,38 | 70,50 | 69,42 | 70,35 | -0,14% | 620.413,00 |
| 16.07.2025 | 70,22 | 70,54 | 69,59 | 70,45 | 0,80% | 482.291,00 |
| 15.07.2025 | 70,57 | 70,71 | 69,88 | 69,89 | -1,33% | 529.987,00 |
| 14.07.2025 | 70,21 | 71,17 | 70,14 | 70,83 | 0,94% | 430.729,00 |
| 11.07.2025 | 70,48 | 70,68 | 69,56 | 70,17 | -0,78% | 512.663,00 |
| 10.07.2025 | 70,30 | 71,10 | 69,83 | 70,72 | -0,77% | 415.852,00 |
| 09.07.2025 | 71,89 | 72,12 | 70,77 | 71,27 | -0,36% | 488.383,00 |
| 08.07.2025 | 71,00 | 71,81 | 70,72 | 71,53 | 0,48% | 639.518,00 |
| 07.07.2025 | 71,18 | 71,78 | 70,59 | 71,19 | -0,71% | 488.485,00 |
| 03.07.2025 | 70,60 | 71,70 | 70,16 | 71,70 | 1,80% | 559.230,00 |
| 02.07.2025 | 71,35 | 71,43 | 69,16 | 70,43 | -1,62% | 544.992,00 |
| 01.07.2025 | 72,32 | 72,44 | 71,38 | 71,59 | -0,87% | 510.252,00 |
| 30.06.2025 | 71,32 | 72,48 | 71,11 | 72,22 | 1,26% | 674.265,00 |
| 27.06.2025 | 71,87 | 72,05 | 70,90 | 71,32 | -0,64% | 1.482.728,00 |
| 26.06.2025 | 71,35 | 71,91 | 71,03 | 71,78 | 0,72% | 599.935,00 |
| 25.06.2025 | 73,09 | 73,09 | 71,18 | 71,27 | -2,57% | 413.689,00 |
| 24.06.2025 | 74,00 | 74,00 | 72,79 | 73,15 | -0,71% | 361.893,00 |
| 23.06.2025 | 72,15 | 73,71 | 72,15 | 73,67 | 2,06% | 332.253,00 |
| 20.06.2025 | 71,48 | 72,60 | 71,44 | 72,18 | 0,92% | 794.102,00 |
| 18.06.2025 | 71,94 | 72,45 | 71,41 | 71,52 | -0,87% | 431.908,00 |
| 17.06.2025 | 72,59 | 72,59 | 71,53 | 72,15 | -0,89% | 461.014,00 |
| 16.06.2025 | 72,81 | 73,47 | 72,61 | 72,80 | -0,36% | 317.227,00 |
| 13.06.2025 | 73,96 | 74,17 | 72,92 | 73,06 | -1,80% | 337.159,00 |
| 12.06.2025 | 73,34 | 74,41 | 73,30 | 74,40 | 1,68% | 275.352,00 |
| 11.06.2025 | 73,36 | 73,55 | 72,74 | 73,17 | -0,25% | 400.299,00 |
| 10.06.2025 | 73,59 | 73,88 | 72,84 | 73,35 | -0,65% | 412.644,00 |
| 09.06.2025 | 75,78 | 76,07 | 72,26 | 73,83 | -2,77% | 375.920,00 |
| 06.06.2025 | 76,04 | 76,41 | 75,33 | 75,93 | 0,92% | 338.991,00 |
| 05.06.2025 | 75,26 | 75,67 | 74,58 | 75,24 | 0,03% | 500.736,00 |
| 04.06.2025 | 76,62 | 76,68 | 75,19 | 75,22 | -1,81% | 674.670,00 |
| 03.06.2025 | 77,07 | 77,07 | 75,02 | 76,61 | -0,65% | 323.964,00 |
| 02.06.2025 | 76,19 | 77,24 | 75,98 | 77,11 | 0,31% | 311.779,00 |
| 30.05.2025 | 76,10 | 77,20 | 76,07 | 76,87 | 0,75% | 336.523,00 |
| 29.05.2025 | 75,63 | 76,41 | 75,41 | 76,30 | 1,06% | 302.045,00 |
| 28.05.2025 | 75,69 | 76,02 | 75,16 | 75,50 | -0,55% | 304.311,00 |
| 27.05.2025 | 75,20 | 75,92 | 74,92 | 75,92 | 1,42% | 331.288,00 |
| 23.05.2025 | 73,71 | 74,98 | 73,33 | 74,86 | 1,04% | 325.902,00 |
| 22.05.2025 | 74,10 | 74,30 | 73,02 | 74,09 | -0,23% | 392.407,00 |
| 21.05.2025 | 75,05 | 75,25 | 73,83 | 74,26 | -1,86% | 285.635,00 |
| 20.05.2025 | 76,25 | 76,69 | 75,55 | 75,67 | -0,64% | 360.582,00 |
| 19.05.2025 | 75,82 | 76,33 | 75,40 | 76,16 | 0,62% | 267.460,00 |
| 16.05.2025 | 74,86 | 75,90 | 74,80 | 75,69 | 1,15% | 251.129,00 |
| 15.05.2025 | 74,04 | 74,91 | 73,94 | 74,83 | 1,53% | 198.221,00 |
| 14.05.2025 | 74,25 | 74,48 | 72,85 | 73,70 | -0,89% | 401.113,00 |
| 13.05.2025 | 75,11 | 75,14 | 74,24 | 74,36 | -0,60% | 234.492,00 |
| 12.05.2025 | 75,00 | 75,00 | 73,74 | 74,81 | 0,25% | 246.372,00 |
| 09.05.2025 | 74,46 | 75,22 | 74,18 | 74,62 | 0,46% | 269.547,00 |
| 08.05.2025 | 74,08 | 74,89 | 73,82 | 74,28 | 0,43% | 268.097,00 |
| 07.05.2025 | 74,65 | 75,08 | 73,95 | 73,96 | -0,88% | 279.843,00 |
| 06.05.2025 | 74,23 | 74,81 | 73,61 | 74,62 | 0,32% | 297.878,00 |
| 05.05.2025 | 74,69 | 74,76 | 73,96 | 74,38 | -0,31% | 291.891,00 |
| 02.05.2025 | 73,97 | 74,78 | 73,56 | 74,61 | 1,91% | 362.949,00 |
| 01.05.2025 | 73,52 | 73,68 | 73,06 | 73,21 | -1,08% | 510.085,00 |
| 30.04.2025 | 74,00 | 74,01 | 71,89 | 74,01 | -0,08% | 749.175,00 |
| 29.04.2025 | 73,38 | 74,34 | 72,55 | 74,07 | 0,22% | 490.729,00 |
| 28.04.2025 | 73,34 | 74,14 | 73,15 | 73,91 | 1,29% | 419.719,00 |
| 25.04.2025 | 73,74 | 74,83 | 71,61 | 72,97 | -2,99% | 564.203,00 |
| 24.04.2025 | 76,56 | 78,25 | 74,43 | 75,22 | -3,65% | 573.404,00 |
| 23.04.2025 | 78,77 | 79,55 | 77,67 | 78,07 | -0,17% | 403.707,00 |
| 22.04.2025 | 76,25 | 78,70 | 75,88 | 78,20 | 3,69% | 453.408,00 |
| 21.04.2025 | 77,58 | 77,63 | 74,49 | 75,42 | -2,96% | 333.796,00 |
| 17.04.2025 | 77,41 | 78,61 | 77,17 | 77,72 | 0,47% | 388.766,00 |
| 16.04.2025 | 78,30 | 78,57 | 76,98 | 77,36 | -0,35% | 402.794,00 |
| 15.04.2025 | 78,11 | 78,94 | 77,38 | 77,63 | -0,17% | 260.322,00 |
| 14.04.2025 | 77,21 | 78,17 | 76,86 | 77,76 | 1,62% | 429.723,00 |
| 11.04.2025 | 76,01 | 77,05 | 74,93 | 76,52 | 0,22% | 478.446,00 |
| 10.04.2025 | 75,84 | 77,53 | 74,68 | 76,35 | 0,21% | 454.734,00 |
| 09.04.2025 | 71,81 | 76,78 | 71,81 | 76,19 | 4,71% | 594.078,00 |
| 08.04.2025 | 74,56 | 75,77 | 72,15 | 72,76 | 0,46% | 683.071,00 |
| 07.04.2025 | 74,73 | 76,50 | 72,00 | 72,43 | -5,58% | 844.804,00 |
| 04.04.2025 | 78,99 | 79,74 | 76,14 | 76,71 | -5,09% | 870.475,00 |
| 03.04.2025 | 79,94 | 81,79 | 79,59 | 80,82 | 0,07% | 653.112,00 |
| 02.04.2025 | 80,13 | 81,04 | 79,59 | 80,76 | 0,06% | 461.034,00 |
| 01.04.2025 | 80,40 | 81,19 | 79,77 | 80,71 | 0,47% | 383.947,00 |
| 31.03.2025 | 79,40 | 80,89 | 79,40 | 80,33 | 0,44% | 352.371,00 |
| 28.03.2025 | 79,62 | 80,35 | 79,48 | 79,98 | 0,88% | 532.591,00 |
| 27.03.2025 | 78,99 | 79,39 | 78,36 | 79,28 | 1,24% | 228.632,00 |
| 26.03.2025 | 78,39 | 79,20 | 78,10 | 78,31 | 0,40% | 308.948,00 |
| 25.03.2025 | 77,91 | 78,36 | 77,52 | 78,00 | 0,70% | 543.270,00 |
| 24.03.2025 | 76,69 | 77,86 | 76,55 | 77,46 | 1,68% | 536.116,00 |
| 21.03.2025 | 75,92 | 76,44 | 75,52 | 76,18 | 0,07% | 961.987,00 |
| 20.03.2025 | 75,37 | 76,51 | 75,13 | 76,13 | 0,78% | 599.387,00 |
| 19.03.2025 | 75,88 | 76,08 | 75,11 | 75,54 | -0,63% | 403.946,00 |
| 18.03.2025 | 76,42 | 77,01 | 75,66 | 76,02 | -0,78% | 288.895,00 |
| 17.03.2025 | 75,16 | 76,95 | 75,16 | 76,62 | 1,23% | 286.052,00 |
| 14.03.2025 | 74,47 | 75,78 | 74,11 | 75,69 | 1,73% | 281.447,00 |
| 13.03.2025 | 73,99 | 74,86 | 73,99 | 74,40 | 0,58% | 276.569,00 |
| 12.03.2025 | 74,37 | 74,39 | 72,93 | 73,97 | -0,63% | 372.675,00 |
| 11.03.2025 | 75,54 | 75,54 | 74,12 | 74,44 | -1,23% | 318.875,00 |
| 10.03.2025 | 75,51 | 77,20 | 75,03 | 75,37 | -0,67% | 397.639,00 |
| 07.03.2025 | 75,58 | 76,43 | 74,93 | 75,88 | 0,32% | 403.859,00 |
| 06.03.2025 | 75,41 | 76,06 | 74,80 | 75,64 | -0,36% | 416.830,00 |
| 05.03.2025 | 75,29 | 76,53 | 75,29 | 75,91 | 0,62% | 413.981,00 |
| 04.03.2025 | 76,74 | 76,96 | 75,42 | 75,44 | -1,80% | 512.674,00 |