64,201$
0,44%
Echtzeit-Aktienkurs RLI Corp.
Bid:
Ask:
Aktienkurse zur RLI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 63,88 | 64,32 | 63,85 | 63,92 | -0,03% | 567.639,00 |
| 25.11.2025 | 63,92 | 64,65 | 63,72 | 63,94 | 0,61% | 550.580,00 |
| 24.11.2025 | 64,00 | 64,12 | 63,38 | 63,55 | -0,94% | 627.239,00 |
| 21.11.2025 | 64,23 | 65,21 | 64,12 | 64,15 | 0,14% | 622.680,00 |
| 20.11.2025 | 63,69 | 64,17 | 63,23 | 64,06 | 0,88% | 564.428,00 |
| 19.11.2025 | 64,16 | 64,19 | 63,07 | 63,50 | -0,59% | 656.446,00 |
| 18.11.2025 | 63,45 | 64,06 | 63,24 | 63,88 | 1,11% | 688.237,00 |
| 17.11.2025 | 63,50 | 63,74 | 63,10 | 63,18 | -0,13% | 889.004,00 |
| 14.11.2025 | 62,57 | 63,50 | 62,41 | 63,26 | 0,03% | 707.451,00 |
| 13.11.2025 | 62,07 | 63,41 | 62,05 | 63,24 | 1,74% | 754.738,00 |
| 12.11.2025 | 62,30 | 62,46 | 61,88 | 62,16 | 0,18% | 443.544,00 |
| 11.11.2025 | 61,89 | 62,36 | 61,37 | 62,05 | 0,50% | 362.732,00 |
| 10.11.2025 | 61,53 | 62,31 | 61,21 | 61,74 | -0,61% | 499.542,00 |
| 07.11.2025 | 60,78 | 62,17 | 60,78 | 62,12 | 2,39% | 518.522,00 |
| 06.11.2025 | 60,57 | 60,99 | 60,36 | 60,67 | 0,20% | 475.645,00 |
| 05.11.2025 | 61,00 | 61,50 | 60,45 | 60,55 | -0,07% | 556.974,00 |
| 04.11.2025 | 59,00 | 60,69 | 58,80 | 60,59 | 3,29% | 605.895,00 |
| 03.11.2025 | 58,80 | 58,80 | 57,75 | 58,66 | -0,51% | 631.920,00 |
| 31.10.2025 | 58,45 | 59,04 | 58,07 | 58,96 | 0,19% | 786.268,00 |
| 30.10.2025 | 58,67 | 59,53 | 58,43 | 58,85 | 0,72% | 701.634,00 |
| 29.10.2025 | 58,61 | 58,99 | 58,09 | 58,43 | -1,47% | 568.890,00 |
| 28.10.2025 | 60,90 | 60,90 | 59,27 | 59,30 | -2,87% | 485.552,00 |
| 27.10.2025 | 61,31 | 62,08 | 60,94 | 61,05 | -0,41% | 707.916,00 |
| 24.10.2025 | 61,14 | 61,34 | 60,49 | 61,30 | 0,08% | 631.977,00 |
| 23.10.2025 | 61,58 | 61,58 | 60,91 | 61,25 | -0,41% | 522.710,00 |
| 22.10.2025 | 61,05 | 61,56 | 59,95 | 61,50 | 0,33% | 841.074,00 |
| 21.10.2025 | 62,08 | 62,42 | 59,05 | 61,30 | 2,78% | 1.323.038,00 |
| 20.10.2025 | 59,63 | 60,10 | 59,39 | 59,64 | -0,09% | 611.871,00 |
| 17.10.2025 | 59,54 | 59,70 | 59,29 | 59,70 | 0,86% | - |
| 16.10.2025 | 62,05 | 62,05 | 59,01 | 59,19 | -4,93% | 984.217,00 |
| 15.10.2025 | 63,54 | 64,25 | 62,23 | 62,26 | -3,10% | 550.037,00 |
| 14.10.2025 | 63,85 | 64,49 | 63,64 | 64,25 | 1,10% | 371.736,00 |
| 13.10.2025 | 63,03 | 63,70 | 62,73 | 63,55 | 0,51% | 396.798,00 |
| 10.10.2025 | 64,02 | 64,10 | 63,08 | 63,23 | -0,61% | 410.704,00 |
| 09.10.2025 | 65,33 | 65,65 | 63,29 | 63,62 | -2,65% | 539.225,00 |
| 08.10.2025 | 65,47 | 65,61 | 64,84 | 65,35 | 0,46% | 464.151,00 |
| 07.10.2025 | 64,18 | 65,12 | 64,02 | 65,05 | 1,45% | 587.675,00 |
| 06.10.2025 | 64,84 | 65,23 | 63,86 | 64,12 | -0,64% | 759.117,00 |
| 03.10.2025 | 63,40 | 65,08 | 63,07 | 64,53 | 1,67% | 887.882,00 |
| 02.10.2025 | 62,89 | 63,49 | 62,04 | 63,47 | 0,33% | 929.145,00 |
| 01.10.2025 | 64,90 | 65,27 | 63,20 | 63,26 | -3,01% | 779.335,00 |
| 30.09.2025 | 64,56 | 65,31 | 64,51 | 65,22 | 1,26% | 455.713,00 |
| 29.09.2025 | 64,94 | 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 | 65,15 | 65,33 | 63,92 | 64,17 | -1,06% | 474.814,00 |
| 24.09.2025 | 64,34 | 64,92 | 64,34 | 64,86 | 0,15% | 401.563,00 |
| 23.09.2025 | 64,82 | 65,31 | 64,58 | 64,76 | -0,20% | 502.758,00 |
| 22.09.2025 | 64,72 | 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 | 65,19 | 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 | 65,60 | 65,64 | 64,74 | 65,25 | -1,08% | 497.612,00 |
| 15.09.2025 | 66,88 | 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 | 67,00 | 68,29 | 66,15 | 68,23 | 1,71% | 712.698,00 |
| 05.09.2025 | 67,80 | 67,91 | 66,82 | 67,08 | -1,00% | 488.229,00 |
| 04.09.2025 | 67,47 | 67,78 | 67,01 | 67,76 | 0,88% | 496.272,00 |
| 03.09.2025 | 66,89 | 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 | 68,34 | 68,46 | 67,39 | 67,59 | -1,29% | 407.594,00 |
| 27.08.2025 | 67,48 | 68,69 | 67,48 | 68,47 | 1,45% | 427.702,00 |
| 26.08.2025 | 67,46 | 68,04 | 67,25 | 67,49 | -0,19% | 603.951,00 |
| 25.08.2025 | 68,10 | 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 | 67,74 | 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 | 67,07 | 67,85 | 66,96 | 67,84 | 1,54% | 422.418,00 |
| 18.08.2025 | 66,46 | 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 | 67,55 | 67,55 | 66,86 | 67,40 | -0,25% | 408.368,00 |
| 13.08.2025 | 66,45 | 67,63 | 66,26 | 67,57 | 1,85% | 429.470,00 |
| 12.08.2025 | 66,42 | 66,51 | 65,94 | 66,34 | -0,08% | 364.654,00 |
| 11.08.2025 | 66,66 | 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 | 68,02 | 68,03 | 66,56 | 66,66 | -2,00% | 411.809,00 |
| 06.08.2025 | 67,25 | 68,07 | 67,11 | 68,02 | 1,25% | 464.258,00 |
| 05.08.2025 | 67,00 | 67,38 | 66,73 | 67,18 | 0,57% | 655.138,00 |
| 04.08.2025 | 66,35 | 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 | 65,73 | 66,72 | 65,70 | 65,99 | -0,12% | 1.101.940,00 |
| 30.07.2025 | 66,94 | 66,95 | 65,86 | 66,07 | -0,93% | 929.688,00 |
| 29.07.2025 | 67,12 | 67,49 | 66,25 | 66,69 | 0,06% | 760.214,00 |
| 28.07.2025 | 67,70 | 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 | 70,05 | 70,07 | 68,26 | 69,17 | -0,70% | 1.110.531,00 |
| 22.07.2025 | 70,26 | 70,26 | 67,12 | 69,66 | 0,45% | 1.800.779,00 |
| 21.07.2025 | 70,03 | 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 | 70,25 | 70,50 | 69,42 | 70,35 | -0,14% | 620.413,00 |
| 16.07.2025 | 70,23 | 70,54 | 69,59 | 70,45 | 0,80% | 482.291,00 |
| 15.07.2025 | 70,55 | 70,71 | 69,88 | 69,89 | -1,33% | 529.987,00 |
| 14.07.2025 | 70,14 | 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 | 70,85 | 71,10 | 69,83 | 70,72 | -0,77% | 415.852,00 |
| 09.07.2025 | 71,67 | 72,12 | 70,77 | 71,27 | -0,36% | 488.383,00 |