63,384$
0,24%
Echtzeit-Aktienkurs RLI Corp.
Bid:
Ask:
Aktienkurse zur RLI Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.10.2025 | 64,02 | 64,10 | 63,08 | 63,23 | -0,61% | 410.704,00 |
09.10.2025 | 65,43 | 65,65 | 63,29 | 63,62 | -2,65% | 539.225,00 |
08.10.2025 | 65,22 | 65,61 | 64,84 | 65,35 | 0,46% | 464.151,00 |
07.10.2025 | 64,11 | 65,12 | 64,02 | 65,05 | 1,45% | 587.675,00 |
06.10.2025 | 64,69 | 65,23 | 63,86 | 64,12 | -0,38% | 759.117,00 |
03.10.2025 | 63,58 | 64,36 | 63,53 | 64,36 | 1,41% | - |
02.10.2025 | 62,90 | 63,49 | 62,04 | 63,47 | 0,33% | 929.145,00 |
01.10.2025 | 65,18 | 65,27 | 63,20 | 63,26 | -3,01% | 779.335,00 |
30.09.2025 | 64,51 | 65,31 | 64,51 | 65,22 | 1,26% | 455.713,00 |
29.09.2025 | 64,65 | 64,94 | 64,19 | 64,41 | -0,98% | 440.997,00 |
26.09.2025 | 64,59 | 65,16 | 64,46 | 65,05 | 1,37% | 432.813,00 |
25.09.2025 | 64,52 | 65,33 | 63,92 | 64,17 | -1,06% | 474.814,00 |
24.09.2025 | 64,74 | 64,92 | 64,34 | 64,86 | 0,15% | 401.563,00 |
23.09.2025 | 64,70 | 65,31 | 64,58 | 64,76 | -0,20% | 502.758,00 |
22.09.2025 | 64,75 | 65,11 | 64,59 | 64,89 | 0,43% | 539.882,00 |
19.09.2025 | 65,87 | 66,01 | 64,59 | 64,61 | -1,63% | 2.207.022,00 |
18.09.2025 | 65,51 | 65,98 | 65,09 | 65,68 | 0,41% | 515.720,00 |
17.09.2025 | 65,43 | 66,28 | 65,34 | 65,41 | 0,25% | 427.179,00 |
16.09.2025 | 65,45 | 65,64 | 64,74 | 65,25 | -1,08% | 497.612,00 |
15.09.2025 | 67,01 | 67,16 | 65,87 | 65,96 | -1,38% | 590.049,00 |
12.09.2025 | 66,95 | 67,33 | 66,60 | 66,88 | -0,10% | 465.954,00 |
11.09.2025 | 66,29 | 67,04 | 66,25 | 66,95 | 1,06% | 466.797,00 |
10.09.2025 | 66,68 | 67,08 | 65,87 | 66,25 | -1,22% | 496.343,00 |
09.09.2025 | 68,09 | 68,28 | 67,04 | 67,07 | -1,70% | 491.311,00 |
08.09.2025 | 67,52 | 68,29 | 66,15 | 68,23 | 1,71% | 712.073,00 |
05.09.2025 | 67,80 | 67,91 | 66,82 | 67,08 | -1,00% | 488.229,00 |
04.09.2025 | 67,49 | 67,78 | 67,01 | 67,76 | 0,88% | 496.272,00 |
03.09.2025 | 67,13 | 67,44 | 66,80 | 67,17 | -0,22% | 734.513,00 |
02.09.2025 | 67,53 | 67,84 | 66,92 | 67,32 | -0,61% | 414.996,00 |
29.08.2025 | 67,65 | 68,27 | 67,44 | 67,73 | 0,21% | 440.321,00 |
28.08.2025 | 68,46 | 68,46 | 67,39 | 67,59 | -1,29% | 407.594,00 |
27.08.2025 | 67,57 | 68,69 | 67,48 | 68,47 | 1,45% | 427.702,00 |
26.08.2025 | 67,67 | 68,04 | 67,25 | 67,49 | -0,19% | 603.951,00 |
25.08.2025 | 68,18 | 68,23 | 67,47 | 67,62 | -1,37% | 297.475,00 |
22.08.2025 | 68,84 | 69,19 | 68,34 | 68,56 | 0,23% | 320.391,00 |
21.08.2025 | 67,92 | 68,51 | 67,71 | 68,40 | 0,74% | 548.645,00 |
20.08.2025 | 67,84 | 68,53 | 67,72 | 67,90 | 0,09% | 492.407,00 |
19.08.2025 | 67,01 | 67,85 | 66,96 | 67,84 | 1,54% | 422.418,00 |
18.08.2025 | 66,74 | 66,90 | 66,11 | 66,81 | 0,16% | 497.350,00 |
15.08.2025 | 67,79 | 67,79 | 66,59 | 66,70 | -1,04% | 418.424,00 |
14.08.2025 | 67,48 | 67,55 | 66,86 | 67,40 | -0,25% | 408.368,00 |
13.08.2025 | 66,56 | 67,63 | 66,26 | 67,57 | 1,85% | 429.470,00 |
12.08.2025 | 66,43 | 66,51 | 65,94 | 66,34 | -0,08% | 364.654,00 |
11.08.2025 | 66,80 | 66,80 | 66,21 | 66,39 | -0,23% | 307.677,00 |
08.08.2025 | 66,76 | 67,37 | 66,41 | 66,54 | -0,18% | 400.100,00 |
07.08.2025 | 67,98 | 68,03 | 66,56 | 66,66 | -2,00% | 411.809,00 |
06.08.2025 | 67,33 | 68,07 | 67,11 | 68,02 | 1,25% | 464.258,00 |
05.08.2025 | 67,38 | 67,38 | 66,73 | 67,18 | 0,57% | 655.138,00 |
04.08.2025 | 66,25 | 66,96 | 65,89 | 66,80 | 1,38% | 593.821,00 |
01.08.2025 | 66,20 | 66,20 | 65,14 | 65,89 | -0,15% | 942.171,00 |
31.07.2025 | 65,88 | 66,72 | 65,70 | 65,99 | -0,12% | 1.101.940,00 |
30.07.2025 | 66,91 | 66,95 | 65,86 | 66,07 | -0,93% | 929.688,00 |
29.07.2025 | 66,97 | 67,49 | 66,25 | 66,69 | 0,06% | 760.214,00 |
28.07.2025 | 67,85 | 68,03 | 66,41 | 66,65 | -1,67% | 1.205.344,00 |
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 |