178,001$
-0,02%
Echtzeit-Aktienkurs RLI Corp.
Bid:
Ask:
Aktienkurse zur RLI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 178,50 | 180,26 | 177,24 | 177,94 | -0,05% | 223.652,00 |
| 21.11.2024 | 176,88 | 179,09 | 175,36 | 178,03 | 1,15% | 145.181,00 |
| 20.11.2024 | 175,48 | 176,32 | 173,90 | 176,01 | 0,73% | 103.589,00 |
| 19.11.2024 | 174,69 | 175,07 | 173,67 | 174,74 | -0,38% | 134.248,00 |
| 18.11.2024 | 174,85 | 176,27 | 173,89 | 175,40 | 0,31% | 161.559,00 |
| 15.11.2024 | 175,42 | 176,85 | 173,84 | 174,85 | -0,13% | 133.207,00 |
| 14.11.2024 | 176,46 | 177,79 | 174,38 | 175,07 | -0,77% | 232.739,00 |
| 13.11.2024 | 174,98 | 176,99 | 174,19 | 176,43 | 0,85% | 215.592,00 |
| 12.11.2024 | 173,73 | 175,07 | 173,22 | 174,94 | 0,74% | 147.634,00 |
| 11.11.2024 | 173,38 | 174,74 | 172,93 | 173,65 | 0,91% | 146.208,00 |
| 08.11.2024 | 170,00 | 173,02 | 169,05 | 172,09 | 3,46% | 200.753,00 |
| 07.11.2024 | 166,90 | 167,05 | 165,59 | 166,34 | -0,59% | 119.519,00 |
| 06.11.2024 | 167,05 | 168,38 | 165,76 | 167,32 | 4,64% | 140.248,00 |
| 05.11.2024 | 157,88 | 159,96 | 157,60 | 159,90 | 1,04% | 88.831,00 |
| 04.11.2024 | 157,21 | 158,74 | 155,73 | 158,26 | 0,67% | 168.232,00 |
| 01.11.2024 | 156,01 | 158,14 | 156,01 | 157,21 | 0,80% | 189.013,00 |
| 31.10.2024 | 156,35 | 157,37 | 155,40 | 155,97 | -0,42% | 184.103,00 |
| 30.10.2024 | 155,89 | 157,35 | 155,89 | 156,63 | 0,42% | 125.621,00 |
| 29.10.2024 | 156,46 | 156,46 | 154,94 | 155,97 | -0,34% | 125.710,00 |
| 28.10.2024 | 156,39 | 157,94 | 156,25 | 156,50 | 0,77% | 120.051,00 |
| 25.10.2024 | 159,66 | 159,70 | 154,28 | 155,30 | -2,46% | 113.859,00 |
| 24.10.2024 | 159,06 | 159,97 | 158,57 | 159,22 | -0,31% | 182.655,00 |
| 23.10.2024 | 158,80 | 160,89 | 158,14 | 159,71 | 0,41% | 247.195,00 |
| 22.10.2024 | 162,00 | 162,00 | 155,50 | 159,05 | -1,82% | 377.410,00 |
| 21.10.2024 | 162,77 | 163,50 | 161,38 | 162,00 | -0,61% | 168.736,00 |
| 18.10.2024 | 163,92 | 163,92 | 162,31 | 162,99 | -0,74% | 146.962,00 |
| 17.10.2024 | 162,97 | 164,25 | 162,25 | 164,21 | 1,57% | 84.606,00 |
| 16.10.2024 | 159,24 | 162,38 | 159,24 | 161,67 | 0,89% | 130.007,00 |
| 15.10.2024 | 160,00 | 162,72 | 159,77 | 160,24 | 0,31% | 156.319,00 |
| 14.10.2024 | 158,35 | 160,20 | 157,41 | 159,75 | 1,46% | 105.157,00 |
| 11.10.2024 | 157,90 | 159,26 | 156,41 | 157,45 | 0,30% | 156.972,00 |
| 10.10.2024 | 157,27 | 157,59 | 155,77 | 156,98 | 0,48% | 147.952,00 |
| 09.10.2024 | 153,97 | 157,17 | 153,74 | 156,23 | 2,72% | 149.140,00 |
| 08.10.2024 | 151,57 | 154,13 | 151,31 | 152,10 | 0,07% | 220.594,00 |
| 07.10.2024 | 159,84 | 159,84 | 151,90 | 152,00 | -5,25% | 203.804,00 |
| 04.10.2024 | 157,77 | 160,47 | 157,77 | 160,42 | 1,76% | 127.605,00 |
| 03.10.2024 | 156,49 | 157,69 | 155,53 | 157,65 | 0,19% | 143.946,00 |
| 02.10.2024 | 157,43 | 158,97 | 156,70 | 157,35 | -0,05% | 119.863,00 |
| 01.10.2024 | 154,77 | 157,81 | 154,30 | 157,43 | 1,58% | 123.759,00 |
| 30.09.2024 | 153,58 | 155,04 | 153,08 | 154,98 | 0,68% | 141.089,00 |
| 27.09.2024 | 154,11 | 154,67 | 153,03 | 153,94 | 0,16% | 122.070,00 |
| 26.09.2024 | 153,13 | 153,93 | 152,60 | 153,69 | 0,58% | 125.773,00 |
| 25.09.2024 | 153,92 | 153,92 | 152,59 | 152,81 | -0,33% | 123.051,00 |
| 24.09.2024 | 153,71 | 154,20 | 152,45 | 153,32 | -0,48% | 121.329,00 |
| 23.09.2024 | 152,62 | 154,08 | 151,95 | 154,06 | 0,94% | 96.977,00 |
| 20.09.2024 | 153,85 | 154,35 | 152,50 | 152,62 | -0,49% | 360.603,00 |
| 19.09.2024 | 153,96 | 154,18 | 151,44 | 153,37 | 0,36% | 116.364,00 |
| 18.09.2024 | 153,74 | 154,35 | 152,61 | 152,82 | -0,29% | 84.575,00 |
| 17.09.2024 | 152,16 | 153,71 | 152,16 | 153,27 | 0,68% | 78.059,00 |
| 16.09.2024 | 152,40 | 153,58 | 151,93 | 152,23 | 0,40% | 115.473,00 |
| 13.09.2024 | 150,80 | 151,78 | 149,26 | 151,63 | 0,90% | 74.631,00 |
| 12.09.2024 | 149,27 | 150,41 | 148,95 | 150,28 | 0,53% | 83.197,00 |
| 11.09.2024 | 151,23 | 151,23 | 148,50 | 149,49 | -1,92% | 100.640,00 |
| 10.09.2024 | 154,37 | 155,04 | 151,54 | 152,42 | -0,96% | 125.249,00 |
| 09.09.2024 | 151,90 | 155,55 | 151,84 | 153,89 | 1,66% | 141.780,00 |
| 06.09.2024 | 153,30 | 153,95 | 151,38 | 151,38 | -0,99% | 89.121,00 |
| 05.09.2024 | 155,00 | 155,00 | 151,76 | 152,90 | -0,75% | 74.138,00 |
| 04.09.2024 | 154,66 | 155,25 | 153,13 | 154,06 | -0,08% | 73.673,00 |
| 03.09.2024 | 153,00 | 155,59 | 153,00 | 154,19 | 0,06% | 98.385,00 |
| 30.08.2024 | 153,39 | 154,26 | 152,69 | 154,10 | 0,31% | 138.541,00 |
| 29.08.2024 | 153,00 | 154,10 | 152,43 | 153,62 | 0,71% | 85.611,00 |
| 28.08.2024 | 151,29 | 152,91 | 151,10 | 152,54 | 0,81% | 72.009,00 |
| 27.08.2024 | 151,11 | 151,61 | 150,08 | 151,31 | -0,22% | 78.730,00 |
| 26.08.2024 | 151,57 | 153,54 | 151,49 | 151,65 | 0,19% | 68.096,00 |
| 23.08.2024 | 150,80 | 152,34 | 150,69 | 151,36 | 0,93% | 92.485,00 |
| 22.08.2024 | 149,84 | 150,40 | 149,13 | 149,96 | 0,18% | 107.292,00 |
| 21.08.2024 | 149,41 | 149,83 | 148,86 | 149,69 | 0,48% | 69.082,00 |
| 20.08.2024 | 150,38 | 150,38 | 148,75 | 148,98 | -0,98% | 83.749,00 |
| 19.08.2024 | 149,49 | 150,48 | 149,34 | 150,45 | 0,50% | 70.532,00 |
| 16.08.2024 | 148,09 | 150,25 | 148,09 | 149,70 | 0,66% | 99.571,00 |
| 15.08.2024 | 149,39 | 150,20 | 148,24 | 148,72 | 0,48% | 114.596,00 |
| 14.08.2024 | 146,19 | 148,18 | 146,19 | 148,01 | 1,64% | 92.973,00 |
| 13.08.2024 | 146,02 | 146,23 | 143,83 | 145,62 | -0,01% | 117.443,00 |
| 12.08.2024 | 147,23 | 147,23 | 145,30 | 145,64 | -0,97% | 86.195,00 |
| 09.08.2024 | 146,56 | 147,20 | 145,37 | 147,07 | 0,67% | 99.690,00 |
| 08.08.2024 | 146,42 | 147,69 | 145,51 | 146,09 | -0,31% | 115.348,00 |
| 07.08.2024 | 146,11 | 148,43 | 146,11 | 146,55 | 1,02% | 97.036,00 |
| 06.08.2024 | 146,12 | 147,55 | 145,04 | 145,07 | -0,38% | 96.378,00 |
| 05.08.2024 | 147,45 | 147,46 | 144,34 | 145,63 | -2,70% | 177.297,00 |
| 02.08.2024 | 147,61 | 149,71 | 146,93 | 149,67 | 0,43% | 158.729,00 |
| 01.08.2024 | 151,47 | 151,47 | 148,00 | 149,03 | -1,04% | 132.931,00 |
| 31.07.2024 | 150,13 | 151,47 | 148,51 | 150,59 | 0,17% | 256.341,00 |
| 30.07.2024 | 148,18 | 150,82 | 148,18 | 150,33 | 2,11% | 161.798,00 |
| 29.07.2024 | 147,20 | 148,44 | 146,71 | 147,22 | 0,17% | 126.823,00 |
| 26.07.2024 | 143,75 | 147,05 | 143,09 | 146,97 | 2,92% | 192.867,00 |
| 25.07.2024 | 142,24 | 143,99 | 141,56 | 142,80 | 0,80% | 216.528,00 |
| 24.07.2024 | 143,50 | 144,06 | 141,64 | 141,67 | -1,41% | 235.938,00 |
| 23.07.2024 | 144,38 | 145,75 | 142,24 | 143,69 | 2,95% | 393.231,00 |
| 22.07.2024 | 139,18 | 140,26 | 138,50 | 139,57 | 0,13% | 233.589,00 |
| 19.07.2024 | 143,98 | 143,98 | 138,72 | 139,39 | -2,53% | 289.328,00 |
| 18.07.2024 | 142,65 | 144,79 | 142,65 | 143,01 | -0,10% | 219.179,00 |
| 17.07.2024 | 142,63 | 144,17 | 142,29 | 143,15 | 0,44% | 197.937,00 |
| 16.07.2024 | 142,47 | 144,01 | 142,19 | 142,52 | 0,42% | 197.052,00 |
| 15.07.2024 | 141,14 | 142,84 | 140,79 | 141,92 | 1,06% | 162.286,00 |
| 12.07.2024 | 139,86 | 141,25 | 138,69 | 140,43 | 0,85% | 143.507,00 |
| 11.07.2024 | 139,61 | 140,72 | 139,01 | 139,25 | 0,30% | 157.174,00 |
| 10.07.2024 | 137,11 | 138,93 | 137,00 | 138,84 | 1,29% | 116.683,00 |
| 09.07.2024 | 138,56 | 139,18 | 137,05 | 137,07 | -1,27% | 173.031,00 |
| 08.07.2024 | 139,17 | 140,75 | 138,78 | 138,84 | 0,59% | 79.218,00 |
| 05.07.2024 | 137,65 | 138,51 | 137,12 | 138,03 | 0,06% | 228.651,00 |