60,801$
-1,07%
Echtzeit-Aktienkurs RLI Corp.
Bid:
Ask:
Aktienkurse zur RLI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 61,30 | 61,72 | 60,59 | 61,46 | 1,34% | 581.122,00 |
| 10.07.2026 | 60,57 | 60,77 | 59,81 | 60,65 | 0,85% | 481.814,00 |
| 09.07.2026 | 60,91 | 61,02 | 59,72 | 60,14 | -0,92% | 737.467,00 |
| 08.07.2026 | 62,36 | 62,36 | 60,67 | 60,70 | -2,29% | 854.728,00 |
| 07.07.2026 | 62,51 | 63,30 | 61,72 | 62,12 | 0,55% | 809.193,00 |
| 06.07.2026 | 62,16 | 62,43 | 61,24 | 61,78 | -1,18% | 961.876,00 |
| 02.07.2026 | 61,21 | 62,61 | 60,26 | 62,52 | 3,07% | 1.091.961,00 |
| 01.07.2026 | 59,48 | 61,13 | 59,06 | 60,66 | 2,69% | 1.339.232,00 |
| 30.06.2026 | 58,19 | 59,18 | 57,96 | 59,07 | 1,15% | 1.250.704,00 |
| 29.06.2026 | 57,45 | 58,48 | 57,14 | 58,40 | 1,46% | 1.351.914,00 |
| 26.06.2026 | 55,60 | 57,56 | 55,28 | 57,56 | 4,41% | 1.232.150,00 |
| 25.06.2026 | 54,45 | 55,50 | 54,40 | 55,13 | 0,69% | 682.155,00 |
| 24.06.2026 | 54,24 | 55,07 | 53,86 | 54,75 | 1,69% | 745.283,00 |
| 23.06.2026 | 53,69 | 53,90 | 52,99 | 53,84 | 2,09% | 757.276,00 |
| 22.06.2026 | 53,16 | 53,98 | 52,73 | 52,74 | -0,52% | 814.237,00 |
| 19.06.2026 | 53,05 | 53,06 | 53,02 | 53,02 | -0,14% | - |
| 18.06.2026 | 53,10 | 53,22 | 51,78 | 53,09 | 0,64% | 1.624.124,00 |
| 17.06.2026 | 53,55 | 54,56 | 52,47 | 52,75 | -2,41% | 997.068,00 |
| 16.06.2026 | 53,98 | 54,44 | 53,28 | 54,05 | 0,86% | 642.648,00 |
| 15.06.2026 | 53,90 | 54,64 | 53,53 | 53,59 | -1,40% | 1.001.096,00 |
| 12.06.2026 | 53,99 | 54,85 | 53,57 | 54,35 | 0,41% | 1.336.967,00 |
| 11.06.2026 | 54,21 | 54,67 | 53,89 | 54,13 | 0,35% | 1.200.003,00 |
| 10.06.2026 | 52,78 | 54,20 | 52,73 | 53,94 | 3,23% | 1.018.123,00 |
| 09.06.2026 | 52,12 | 53,25 | 51,81 | 52,25 | 0,27% | 763.398,00 |
| 08.06.2026 | 51,59 | 52,66 | 51,56 | 52,11 | -0,52% | 1.045.398,00 |
| 05.06.2026 | 51,00 | 52,67 | 50,83 | 52,38 | 4,03% | 915.864,00 |
| 04.06.2026 | 51,10 | 51,78 | 50,25 | 50,35 | 0,54% | 1.217.810,00 |
| 03.06.2026 | 50,52 | 51,20 | 49,92 | 50,08 | -1,73% | 1.060.696,00 |
| 02.06.2026 | 50,39 | 51,33 | 49,96 | 50,96 | 0,65% | 1.289.627,00 |
| 01.06.2026 | 49,83 | 51,02 | 49,61 | 50,63 | 1,18% | 1.068.381,00 |
| 29.05.2026 | 49,24 | 50,67 | 48,89 | 50,04 | -2,83% | 1.169.268,00 |
| 28.05.2026 | 52,10 | 52,63 | 51,49 | 51,50 | -1,06% | 885.125,00 |
| 27.05.2026 | 52,99 | 53,42 | 51,99 | 52,05 | -0,50% | 791.550,00 |
| 26.05.2026 | 52,05 | 52,70 | 51,83 | 52,31 | -0,48% | 546.230,00 |
| 22.05.2026 | 53,14 | 53,40 | 52,47 | 52,56 | -0,85% | 524.094,00 |
| 21.05.2026 | 52,25 | 53,26 | 51,74 | 53,01 | 0,70% | 848.252,00 |
| 20.05.2026 | 52,44 | 52,90 | 51,67 | 52,64 | 0,96% | 797.084,00 |
| 19.05.2026 | 53,37 | 54,18 | 52,01 | 52,14 | -1,60% | 912.969,00 |
| 18.05.2026 | 50,82 | 52,99 | 50,82 | 52,99 | 4,27% | 1.503.119,00 |
| 15.05.2026 | 50,98 | 51,46 | 50,35 | 50,82 | 1,88% | 1.547.044,00 |
| 14.05.2026 | 48,33 | 50,42 | 48,19 | 49,88 | 4,42% | 1.402.958,00 |
| 13.05.2026 | 48,38 | 48,72 | 47,26 | 47,77 | -1,57% | 1.404.442,00 |
| 12.05.2026 | 48,65 | 49,01 | 47,56 | 48,53 | 0,39% | 1.228.668,00 |
| 11.05.2026 | 49,20 | 49,57 | 48,28 | 48,34 | -1,45% | 1.165.987,00 |
| 08.05.2026 | 49,35 | 49,50 | 48,65 | 49,05 | -1,15% | 637.013,00 |
| 07.05.2026 | 48,89 | 50,05 | 48,66 | 49,62 | 1,24% | 731.014,00 |
| 06.05.2026 | 49,95 | 50,22 | 48,93 | 49,01 | -2,16% | 948.133,00 |
| 05.05.2026 | 51,25 | 51,25 | 50,09 | 50,09 | -1,26% | 778.137,00 |
| 04.05.2026 | 51,17 | 52,21 | 50,61 | 50,73 | -1,50% | 915.780,00 |
| 01.05.2026 | 52,03 | 52,31 | 51,47 | 51,50 | -0,52% | 1.138.206,00 |
| 30.04.2026 | 50,63 | 51,79 | 50,63 | 51,77 | 1,21% | 962.163,00 |
| 29.04.2026 | 51,97 | 52,05 | 50,88 | 51,15 | -1,90% | 815.426,00 |
| 28.04.2026 | 52,28 | 52,81 | 51,40 | 52,14 | 1,34% | 1.043.268,00 |
| 27.04.2026 | 52,52 | 53,06 | 51,12 | 51,45 | -2,58% | 1.109.794,00 |
| 24.04.2026 | 54,36 | 54,55 | 52,73 | 52,81 | -3,88% | 1.371.393,00 |
| 23.04.2026 | 56,66 | 57,03 | 54,80 | 54,94 | -3,80% | 1.118.273,00 |
| 22.04.2026 | 58,05 | 58,05 | 57,10 | 57,11 | -2,21% | 1.020.099,00 |
| 21.04.2026 | 58,08 | 58,64 | 57,30 | 58,40 | 0,95% | 745.566,00 |
| 20.04.2026 | 59,14 | 59,50 | 57,25 | 57,85 | -1,98% | 813.751,00 |
| 17.04.2026 | 58,80 | 59,77 | 58,63 | 59,02 | 0,05% | 479.981,00 |
| 16.04.2026 | 58,30 | 59,00 | 58,30 | 58,99 | 1,10% | 532.532,00 |
| 15.04.2026 | 57,71 | 58,73 | 57,56 | 58,35 | 0,90% | 471.019,00 |
| 14.04.2026 | 58,15 | 58,57 | 57,71 | 57,83 | -1,58% | 465.008,00 |
| 13.04.2026 | 57,94 | 58,83 | 57,94 | 58,76 | 1,31% | 613.809,00 |
| 10.04.2026 | 58,47 | 58,47 | 57,20 | 58,00 | -1,18% | 562.503,00 |
| 09.04.2026 | 58,06 | 59,31 | 58,06 | 58,69 | 0,09% | 451.677,00 |
| 08.04.2026 | 57,54 | 58,73 | 57,11 | 58,64 | 1,49% | 780.895,00 |
| 07.04.2026 | 57,65 | 58,29 | 56,96 | 57,78 | -0,43% | 569.343,00 |
| 06.04.2026 | 58,47 | 58,50 | 57,76 | 58,03 | -0,19% | 597.019,00 |
| 02.04.2026 | 57,28 | 58,43 | 57,03 | 58,14 | 2,11% | 657.886,00 |
| 01.04.2026 | 56,84 | 57,34 | 55,91 | 56,94 | -0,18% | 686.882,00 |
| 31.03.2026 | 57,50 | 57,66 | 56,62 | 57,04 | -0,51% | 572.840,00 |
| 30.03.2026 | 56,58 | 57,68 | 56,29 | 57,33 | 1,79% | 486.832,00 |
| 27.03.2026 | 57,45 | 57,45 | 56,31 | 56,32 | -1,71% | 490.603,00 |
| 26.03.2026 | 57,33 | 57,81 | 56,93 | 57,30 | 0,58% | 563.793,00 |
| 25.03.2026 | 58,46 | 58,47 | 56,94 | 56,97 | -1,74% | 449.665,00 |
| 24.03.2026 | 58,08 | 58,44 | 57,68 | 57,98 | 0,57% | 435.192,00 |
| 23.03.2026 | 58,42 | 58,79 | 57,63 | 57,65 | -0,53% | 616.856,00 |
| 20.03.2026 | 58,25 | 58,68 | 57,74 | 57,96 | -0,22% | 1.203.041,00 |
| 19.03.2026 | 59,52 | 59,52 | 58,05 | 58,09 | -1,56% | 579.982,00 |
| 18.03.2026 | 60,77 | 61,01 | 58,32 | 59,01 | -3,61% | 770.765,00 |
| 17.03.2026 | 61,70 | 62,41 | 61,21 | 61,22 | -0,42% | 492.162,00 |
| 16.03.2026 | 61,84 | 62,66 | 61,46 | 61,48 | -0,57% | 495.783,00 |
| 13.03.2026 | 62,72 | 63,23 | 61,66 | 61,83 | -0,26% | 859.856,00 |
| 12.03.2026 | 60,13 | 62,50 | 59,40 | 61,99 | 2,55% | 1.156.782,00 |
| 11.03.2026 | 60,66 | 61,00 | 59,88 | 60,45 | -0,46% | 709.085,00 |
| 10.03.2026 | 60,74 | 61,43 | 60,29 | 60,73 | -0,49% | 673.343,00 |
| 09.03.2026 | 61,67 | 61,71 | 60,61 | 61,03 | -1,09% | 642.354,00 |
| 06.03.2026 | 61,17 | 61,91 | 59,76 | 61,70 | 0,59% | 579.606,00 |
| 05.03.2026 | 61,78 | 62,34 | 61,22 | 61,34 | -1,43% | 898.116,00 |
| 04.03.2026 | 63,29 | 63,29 | 61,93 | 62,23 | -1,67% | 757.692,00 |
| 03.03.2026 | 62,32 | 63,50 | 61,58 | 63,29 | 0,81% | 673.534,00 |
| 02.03.2026 | 61,54 | 63,14 | 61,36 | 62,78 | 0,74% | 719.834,00 |
| 27.02.2026 | 61,82 | 62,44 | 61,05 | 62,32 | 1,37% | 601.157,00 |
| 26.02.2026 | 61,90 | 62,39 | 61,37 | 61,48 | -0,28% | 547.254,00 |
| 25.02.2026 | 61,19 | 61,96 | 60,65 | 61,65 | 0,88% | 708.037,00 |
| 24.02.2026 | 60,61 | 61,24 | 59,88 | 61,11 | 1,80% | 666.545,00 |
| 23.02.2026 | 60,68 | 60,94 | 59,97 | 60,03 | -1,38% | 741.134,00 |
| 20.02.2026 | 61,18 | 61,24 | 60,14 | 60,87 | 0,10% | 802.505,00 |
| 19.02.2026 | 60,48 | 61,22 | 60,33 | 60,81 | 0,63% | 592.839,00 |