64,845$
-0,02%
Echtzeit-Aktienkurs RLI Corp.
Bid:
Ask:
Aktienkurse zur RLI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 64,89 | 65,54 | 64,78 | 64,86 | -0,06% | 346.012,00 |
| 25.08.2026 | 65,06 | 65,40 | 64,03 | 64,90 | -2,58% | 780.881,00 |
| 24.08.2026 | 65,90 | 67,00 | 65,74 | 66,62 | 1,90% | 559.758,00 |
| 21.08.2026 | 65,37 | 66,03 | 65,18 | 65,38 | 0,43% | 567.119,00 |
| 20.08.2026 | 64,07 | 65,49 | 64,07 | 65,10 | 1,23% | 828.736,00 |
| 19.08.2026 | 64,20 | 65,32 | 64,10 | 64,31 | 0,05% | 664.652,00 |
| 18.08.2026 | 63,42 | 64,41 | 63,42 | 64,28 | 2,98% | 789.813,00 |
| 17.08.2026 | 63,22 | 64,23 | 62,41 | 62,42 | -2,12% | 462.003,00 |
| 14.08.2026 | 63,92 | 63,99 | 63,48 | 63,77 | -0,34% | 551.946,00 |
| 13.08.2026 | 63,51 | 64,21 | 63,06 | 63,99 | 1,68% | 432.133,00 |
| 12.08.2026 | 62,98 | 64,05 | 62,65 | 62,93 | -1,58% | 533.686,00 |
| 11.08.2026 | 63,23 | 64,33 | 62,86 | 63,94 | 0,57% | 572.917,00 |
| 10.08.2026 | 63,62 | 64,44 | 63,00 | 63,58 | -1,01% | 599.976,00 |
| 07.08.2026 | 64,50 | 65,65 | 63,26 | 64,23 | -0,23% | 1.023.225,00 |
| 06.08.2026 | 63,32 | 64,46 | 62,75 | 64,38 | 2,48% | 933.825,00 |
| 05.08.2026 | 62,53 | 63,00 | 62,03 | 62,82 | 1,62% | 599.362,00 |
| 04.08.2026 | 60,39 | 61,90 | 59,81 | 61,82 | 0,86% | 584.974,00 |
| 03.08.2026 | 61,63 | 62,55 | 60,87 | 61,29 | 0,08% | 737.652,00 |
| 31.07.2026 | 60,58 | 61,62 | 60,38 | 61,24 | 0,02% | 870.649,00 |
| 30.07.2026 | 64,81 | 64,96 | 60,73 | 61,23 | -6,73% | 985.245,00 |
| 29.07.2026 | 63,91 | 65,84 | 63,51 | 65,65 | 0,84% | 1.249.987,00 |
| 28.07.2026 | 64,90 | 66,91 | 64,39 | 65,10 | 1,64% | 1.502.360,00 |
| 27.07.2026 | 62,00 | 64,30 | 62,00 | 64,05 | 3,44% | 1.113.445,00 |
| 24.07.2026 | 60,14 | 62,23 | 60,14 | 61,92 | 1,24% | 1.287.861,00 |
| 23.07.2026 | 57,00 | 62,12 | 56,61 | 61,16 | 3,68% | 1.504.199,00 |
| 22.07.2026 | 60,02 | 60,04 | 58,43 | 58,99 | -2,01% | 965.271,00 |
| 21.07.2026 | 61,07 | 61,92 | 59,95 | 60,20 | -2,45% | 765.361,00 |
| 20.07.2026 | 61,33 | 62,06 | 61,03 | 61,71 | 0,23% | 881.193,00 |
| 17.07.2026 | 60,40 | 61,59 | 60,30 | 61,57 | 3,34% | 1.041.500,00 |
| 16.07.2026 | 58,35 | 59,77 | 58,19 | 59,58 | 2,64% | 655.435,00 |
| 15.07.2026 | 59,46 | 59,46 | 57,96 | 58,05 | -3,48% | 862.989,00 |
| 14.07.2026 | 60,72 | 61,24 | 60,11 | 60,14 | -2,15% | 606.380,00 |
| 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 |