80,878$
0,15%
Echtzeit-Aktienkurs RLI Corp
Bid:
Ask:
Aktienkurse zur RLI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 79,87 | 81,79 | 79,59 | 80,82 | 0,07% | 653.058,00 |
| 02.04.2025 | 80,22 | 81,04 | 79,59 | 80,76 | 0,06% | 461.034,00 |
| 01.04.2025 | 80,35 | 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 | 78,61 | 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 | 75,50 | 76,06 | 74,80 | 75,64 | -0,36% | 416.830,00 |
| 05.03.2025 | 75,45 | 76,53 | 75,29 | 75,91 | 0,62% | 413.981,00 |
| 04.03.2025 | 76,57 | 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% | 193.849,00 |
| 14.01.2025 | 75,07 | 76,63 | 75,07 | 76,52 | 1,83% | 149.967,00 |
| 13.01.2025 | 74,12 | 75,37 | 74,12 | 75,15 | 0,65% | 215.777,00 |
| 10.01.2025 | 75,48 | 76,01 | 73,88 | 74,66 | -2,69% | 254.942,00 |
| 08.01.2025 | 78,12 | 78,30 | 76,28 | 76,72 | -1,84% | 312.951,00 |
| 07.01.2025 | 80,30 | 80,30 | 77,46 | 78,16 | -3,11% | 239.047,00 |
| 06.01.2025 | 81,41 | 82,08 | 80,65 | 80,67 | -0,81% | 325.687,00 |
| 03.01.2025 | 82,53 | 82,53 | 81,26 | 81,32 | -0,35% | 235.974,00 |
| 02.01.2025 | 82,64 | 83,03 | 81,57 | 81,61 | -0,98% | 133.820,00 |
| 31.12.2024 | 82,64 | 83,20 | 82,11 | 82,42 | 0,04% | 93.261,00 |
| 30.12.2024 | 82,48 | 82,81 | 81,91 | 82,39 | -0,68% | 112.117,00 |
| 27.12.2024 | 83,23 | 83,84 | 82,49 | 82,95 | -0,85% | 77.283,00 |
| 26.12.2024 | 83,60 | 83,80 | 82,90 | 83,66 | 0,14% | 89.945,00 |
| 24.12.2024 | 82,54 | 83,70 | 82,48 | 83,54 | 1,25% | 53.504,00 |
| 23.12.2024 | 82,72 | 83,93 | 81,96 | 82,51 | -0,95% | 161.842,00 |
| 20.12.2024 | 82,00 | 84,71 | 81,52 | 83,31 | 0,88% | 667.136,00 |
| 19.12.2024 | 82,49 | 83,55 | 82,07 | 82,58 | 0,66% | 204.618,00 |
| 18.12.2024 | 83,27 | 84,22 | 81,63 | 82,03 | -1,69% | 209.773,00 |
| 17.12.2024 | 84,36 | 84,84 | 83,21 | 83,44 | -1,99% | 188.250,00 |
| 16.12.2024 | 85,74 | 86,05 | 84,90 | 85,14 | -0,28% | 173.803,00 |
| 13.12.2024 | 85,33 | 85,59 | 84,86 | 85,38 | 0,71% | 115.162,00 |
| 12.12.2024 | 84,41 | 85,85 | 84,41 | 84,78 | 0,71% | 165.046,00 |
| 11.12.2024 | 83,29 | 84,55 | 82,90 | 84,18 | 1,60% | 264.884,00 |
| 10.12.2024 | 84,14 | 84,14 | 81,97 | 82,86 | -1,71% | 218.121,00 |
| 09.12.2024 | 85,38 | 85,81 | 84,18 | 84,30 | -1,75% | 150.267,00 |
| 06.12.2024 | 86,18 | 86,71 | 85,40 | 85,80 | -0,68% | 159.389,00 |
| 05.12.2024 | 86,50 | 86,86 | 86,01 | 86,39 | -0,15% | 123.846,00 |
| 04.12.2024 | 86,26 | 86,62 | 85,70 | 86,52 | -0,26% | 124.044,00 |
| 03.12.2024 | 87,00 | 87,13 | 86,39 | 86,74 | -0,04% | 128.212,00 |
| 02.12.2024 | 87,95 | 88,16 | 86,60 | 86,78 | -1,34% | 185.102,00 |
| 29.11.2024 | 88,36 | 88,85 | 87,77 | 87,95 | -2,41% | 110.347,00 |
| 27.11.2024 | 90,50 | 91,15 | 89,80 | 90,12 | -0,36% | 206.387,00 |
| 26.11.2024 | 90,02 | 90,82 | 89,34 | 90,45 | 0,63% | 167.831,00 |
| 25.11.2024 | 89,30 | 90,44 | 89,12 | 89,88 | 1,02% | 210.730,00 |
| 22.11.2024 | 89,25 | 90,13 | 88,62 | 88,97 | -0,05% | 223.652,00 |
| 21.11.2024 | 88,44 | 89,55 | 87,68 | 89,02 | 1,15% | 145.181,00 |
| 20.11.2024 | 87,74 | 88,16 | 86,95 | 88,01 | 0,73% | 103.589,00 |
| 19.11.2024 | 87,35 | 87,54 | 86,84 | 87,37 | -0,38% | 134.248,00 |
| 18.11.2024 | 87,43 | 88,14 | 86,95 | 87,70 | 0,31% | 161.559,00 |
| 15.11.2024 | 87,71 | 88,42 | 86,92 | 87,43 | -0,13% | 133.207,00 |
| 14.11.2024 | 88,23 | 88,90 | 87,19 | 87,54 | -0,77% | 232.739,00 |
| 13.11.2024 | 87,49 | 88,50 | 87,10 | 88,22 | 0,85% | 215.592,00 |
| 12.11.2024 | 86,87 | 87,54 | 86,61 | 87,47 | 0,74% | 147.634,00 |
| 11.11.2024 | 86,69 | 87,37 | 86,47 | 86,83 | 0,91% | 146.208,00 |
| 08.11.2024 | 85,00 | 86,51 | 84,53 | 86,05 | 3,46% | 200.753,00 |
| 07.11.2024 | 83,45 | 83,52 | 82,80 | 83,17 | -0,59% | 119.519,00 |