74,747$
0,89%
Echtzeit-Aktienkurs RLI Corp.
Bid:
Ask:
Aktienkurse zur RLI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 73,71 | 74,98 | 73,33 | 74,86 | 1,04% | 325.902,00 |
| 22.05.2025 | 74,26 | 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 | 76,49 | 76,69 | 75,55 | 75,67 | -0,64% | 360.582,00 |
| 19.05.2025 | 75,57 | 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 | 73,94 | 74,91 | 73,94 | 74,83 | 1,53% | 198.221,00 |
| 14.05.2025 | 74,22 | 74,48 | 72,85 | 73,70 | -0,89% | 401.113,00 |
| 13.05.2025 | 74,84 | 75,14 | 74,24 | 74,36 | -0,60% | 234.492,00 |
| 12.05.2025 | 74,66 | 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 | 74,81 | 74,89 | 73,82 | 74,28 | 0,43% | 268.097,00 |
| 07.05.2025 | 74,56 | 75,08 | 73,95 | 73,96 | -0,88% | 279.843,00 |
| 06.05.2025 | 74,07 | 74,81 | 73,61 | 74,62 | 0,32% | 297.878,00 |
| 05.05.2025 | 74,73 | 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 | 73,64 | 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 | 73,64 | 74,34 | 72,55 | 74,07 | 0,22% | 490.729,00 |
| 28.04.2025 | 73,94 | 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 | 78,25 | 78,25 | 74,43 | 75,22 | -3,65% | 573.404,00 |
| 23.04.2025 | 79,05 | 79,55 | 77,67 | 78,07 | -0,17% | 403.707,00 |
| 22.04.2025 | 75,99 | 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 |
| 03.03.2025 | 76,31 | 77,14 | 76,16 | 76,82 | 0,96% | 407.503,00 |
| 28.02.2025 | 76,12 | 76,51 | 75,27 | 76,09 | 0,41% | 822.545,00 |
| 27.02.2025 | 75,13 | 75,95 | 75,13 | 75,78 | 1,15% | 346.457,00 |
| 26.02.2025 | 75,75 | 76,05 | 74,45 | 74,92 | -1,34% | 343.308,00 |
| 25.02.2025 | 75,25 | 76,07 | 75,07 | 75,94 | 1,46% | 411.429,00 |
| 24.02.2025 | 74,67 | 75,13 | 74,51 | 74,85 | 0,42% | 512.644,00 |
| 21.02.2025 | 75,04 | 75,27 | 74,22 | 74,54 | -0,19% | 434.858,00 |
| 20.02.2025 | 74,13 | 75,07 | 73,49 | 74,68 | 0,28% | 315.955,00 |
| 19.02.2025 | 74,77 | 75,07 | 74,10 | 74,47 | -0,84% | 393.213,00 |
| 18.02.2025 | 74,77 | 75,64 | 74,56 | 75,10 | -0,05% | 446.589,00 |
| 14.02.2025 | 75,91 | 76,04 | 75,05 | 75,14 | -1,20% | 479.211,00 |
| 13.02.2025 | 74,76 | 76,21 | 74,75 | 76,05 | 1,90% | 466.907,00 |
| 12.02.2025 | 74,87 | 75,54 | 74,45 | 74,63 | -1,19% | 394.107,00 |
| 11.02.2025 | 75,68 | 76,05 | 75,20 | 75,53 | -0,20% | 254.032,00 |
| 10.02.2025 | 76,77 | 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 | 77,78 | 78,04 | 76,92 | 78,01 | 1,14% | 774.337,00 |
| 05.02.2025 | 76,16 | 77,94 | 75,98 | 77,13 | 2,21% | 675.265,00 |
| 04.02.2025 | 74,33 | 75,96 | 73,81 | 75,46 | 1,27% | 648.220,00 |
| 03.02.2025 | 72,44 | 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 | 72,73 | 73,91 | 72,46 | 73,64 | 1,91% | 495.421,00 |
| 29.01.2025 | 72,50 | 73,53 | 72,19 | 72,26 | -0,91% | 440.183,00 |
| 28.01.2025 | 75,30 | 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 | 70,84 | 73,28 | 70,01 | 71,75 | -8,10% | 1.666.307,00 |
| 22.01.2025 | 78,24 | 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 | -50,13% | 452.555,00 |
| 16.01.2025 | 152,52 | 156,34 | 148,80 | 155,66 | 101,89% | 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 |