160,500€
1,29%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 157,70 | 161,43 | 157,08 | 160,58 | 1,04% | - |
| 01.04.2026 | 164,43 | 166,95 | 158,30 | 158,93 | -3,17% | 17,00 |
| 31.03.2026 | 163,93 | 166,38 | 162,98 | 164,13 | 0,43% | 10,00 |
| 30.03.2026 | 159,02 | 165,95 | 159,00 | 163,43 | 2,49% | - |
| 27.03.2026 | 161,40 | 162,00 | 157,83 | 159,45 | -1,21% | 68,00 |
| 26.03.2026 | 159,70 | 163,63 | 159,25 | 161,40 | 1,19% | - |
| 25.03.2026 | 168,00 | 171,40 | 157,90 | 159,50 | -4,93% | 34,00 |
| 24.03.2026 | 172,45 | 172,70 | 166,98 | 167,77 | -2,87% | 22,00 |
| 23.03.2026 | 173,83 | 178,08 | 171,27 | 172,73 | -1,67% | - |
| 20.03.2026 | 174,15 | 176,58 | 173,38 | 175,65 | 1,11% | 247,00 |
| 19.03.2026 | 178,02 | 180,60 | 172,15 | 173,73 | -2,68% | 14,00 |
| 18.03.2026 | 177,13 | 179,58 | 173,95 | 178,50 | 0,83% | 71,00 |
| 17.03.2026 | 177,60 | 179,27 | 175,80 | 177,02 | -0,98% | 2,00 |
| 16.03.2026 | 176,70 | 179,58 | 175,10 | 178,77 | 1,58% | 69,00 |
| 13.03.2026 | 171,70 | 176,20 | 171,55 | 176,00 | 1,18% | - |
| 12.03.2026 | 175,05 | 179,80 | 173,90 | 173,95 | -1,07% | - |
| 11.03.2026 | 174,23 | 176,65 | 172,55 | 175,83 | 0,06% | 8,00 |
| 10.03.2026 | 180,60 | 181,68 | 172,13 | 175,73 | -3,34% | - |
| 09.03.2026 | 185,85 | 186,40 | 181,55 | 181,80 | -1,66% | 15,00 |
| 06.03.2026 | 182,18 | 185,02 | 178,60 | 184,88 | 1,94% | - |
| 05.03.2026 | 185,63 | 188,10 | 177,58 | 181,35 | -2,26% | 50,00 |
| 04.03.2026 | 186,95 | 187,60 | 181,73 | 185,55 | -0,03% | 85,00 |
| 03.03.2026 | 183,08 | 186,33 | 180,30 | 185,60 | 0,69% | 1,00 |
| 02.03.2026 | 173,93 | 184,63 | 172,45 | 184,33 | 4,55% | 284,00 |
| 27.02.2026 | 171,50 | 177,27 | 170,75 | 176,30 | 2,32% | 17,00 |
| 26.02.2026 | 166,52 | 172,93 | 163,63 | 172,30 | 4,33% | 45,00 |
| 25.02.2026 | 162,00 | 167,35 | 159,80 | 165,15 | 1,63% | 25,00 |
| 24.02.2026 | 154,48 | 162,50 | 152,55 | 162,50 | 3,88% | 21,00 |
| 23.02.2026 | 153,60 | 160,00 | 152,23 | 156,43 | 1,08% | 562,00 |
| 20.02.2026 | 156,70 | 157,05 | 151,88 | 154,75 | -0,85% | 70,00 |
| 19.02.2026 | 156,20 | 158,10 | 153,50 | 156,08 | -0,08% | 39,00 |
| 18.02.2026 | 150,58 | 171,13 | 148,58 | 156,20 | 4,25% | 260,00 |
| 17.02.2026 | 152,48 | 154,35 | 149,43 | 149,83 | -1,90% | 198,00 |
| 16.02.2026 | 152,75 | 154,95 | 150,70 | 152,73 | 0,20% | 28,00 |
| 13.02.2026 | 150,80 | 153,25 | 148,15 | 152,43 | 1,67% | 183,00 |
| 12.02.2026 | 146,68 | 149,93 | 138,68 | 149,93 | 2,46% | 1.273,00 |
| 11.02.2026 | 145,13 | 147,05 | 139,20 | 146,33 | 2,50% | 2.335,00 |
| 10.02.2026 | 149,58 | 149,83 | 137,20 | 142,75 | -4,50% | 845,00 |
| 09.02.2026 | 151,05 | 151,80 | 146,70 | 149,48 | -0,76% | 325,00 |
| 06.02.2026 | 156,23 | 157,20 | 150,40 | 150,63 | -3,60% | 799,00 |
| 05.02.2026 | 160,93 | 166,70 | 154,15 | 156,25 | -2,84% | 470,00 |
| 04.02.2026 | 162,80 | 166,35 | 158,45 | 160,83 | -1,20% | 403,00 |
| 03.02.2026 | 181,80 | 182,10 | 161,63 | 162,77 | -10,62% | 761,00 |
| 02.02.2026 | 181,98 | 184,95 | 181,50 | 182,13 | -0,14% | 82,00 |
| 30.01.2026 | 180,93 | 182,52 | 180,05 | 182,38 | 0,82% | 148,00 |
| 29.01.2026 | 183,08 | 183,63 | 179,52 | 180,90 | -1,40% | 59,00 |
| 28.01.2026 | 181,08 | 184,68 | 180,08 | 183,48 | 1,54% | 335,00 |
| 27.01.2026 | 185,60 | 187,35 | 180,33 | 180,70 | -1,86% | 183,00 |
| 26.01.2026 | 183,73 | 185,18 | 182,55 | 184,13 | 0,16% | 171,00 |
| 23.01.2026 | 186,18 | 187,35 | 183,55 | 183,83 | -1,24% | 720,00 |
| 22.01.2026 | 185,60 | 187,90 | 184,48 | 186,13 | 0,07% | 732,00 |
| 21.01.2026 | 186,63 | 188,20 | 184,30 | 186,00 | -0,19% | 432,00 |
| 20.01.2026 | 188,58 | 189,15 | 185,20 | 186,35 | -1,56% | 212,00 |
| 19.01.2026 | 188,33 | 190,02 | 188,13 | 189,30 | -0,21% | 75,00 |
| 16.01.2026 | 191,68 | 192,27 | 189,27 | 189,70 | -1,62% | 274,00 |
| 15.01.2026 | 192,75 | 195,13 | 190,85 | 192,83 | 0,61% | 238,00 |
| 14.01.2026 | 190,50 | 192,85 | 189,73 | 191,65 | 0,46% | 96,00 |
| 13.01.2026 | 192,65 | 192,88 | 189,30 | 190,77 | -0,75% | - |
| 12.01.2026 | 191,98 | 193,30 | 191,38 | 192,23 | -0,85% | 179,00 |
| 09.01.2026 | 191,30 | 194,58 | 190,50 | 193,88 | 1,59% | - |
| 08.01.2026 | 187,52 | 191,90 | 187,05 | 190,85 | 1,61% | 2,00 |
| 07.01.2026 | 188,95 | 190,30 | 187,77 | 187,83 | -1,13% | 1,00 |
| 06.01.2026 | 188,30 | 190,10 | 186,38 | 189,98 | 0,66% | 39,00 |
| 05.01.2026 | 189,60 | 191,85 | 187,58 | 188,73 | -0,12% | 452,00 |
| 02.01.2026 | 190,50 | 192,20 | 185,60 | 188,95 | -0,94% | 160,00 |
| 30.12.2025 | 190,70 | 190,77 | 190,63 | 190,75 | -0,18% | - |
| 29.12.2025 | 187,10 | 191,70 | 186,00 | 191,10 | 3,30% | 120,00 |
| 23.12.2025 | 187,10 | 187,23 | 184,83 | 185,00 | -1,36% | 95,00 |
| 22.12.2025 | 186,52 | 187,80 | 185,30 | 187,55 | 0,21% | - |
| 19.12.2025 | 186,77 | 187,88 | 185,58 | 187,15 | 0,54% | 286,00 |
| 18.12.2025 | 187,05 | 188,18 | 185,55 | 186,15 | -0,39% | - |
| 17.12.2025 | 185,88 | 187,85 | 185,60 | 186,88 | 0,88% | 78,00 |
| 16.12.2025 | 186,02 | 186,52 | 183,18 | 185,25 | -0,07% | 162,00 |
| 15.12.2025 | 184,95 | 187,23 | 183,90 | 185,38 | 0,32% | 80,00 |
| 12.12.2025 | 184,18 | 186,73 | 183,85 | 184,77 | 0,09% | - |
| 11.12.2025 | 184,50 | 186,55 | 181,80 | 184,60 | 0,74% | 29,00 |
| 10.12.2025 | 186,10 | 186,13 | 183,15 | 183,25 | -1,53% | 339,00 |
| 09.12.2025 | 188,10 | 189,52 | 185,73 | 186,10 | -1,25% | 82,00 |
| 08.12.2025 | 189,93 | 191,40 | 186,08 | 188,45 | -0,78% | 113,00 |
| 05.12.2025 | 190,77 | 192,00 | 189,50 | 189,93 | -0,21% | 45,00 |
| 04.12.2025 | 192,63 | 193,45 | 190,15 | 190,33 | -1,25% | 140,00 |
| 03.12.2025 | 193,30 | 194,52 | 192,05 | 192,73 | -0,89% | - |
| 02.12.2025 | 192,83 | 194,50 | 191,20 | 194,45 | 0,22% | 290,00 |
| 01.12.2025 | 193,33 | 194,93 | 192,08 | 194,02 | -0,40% | 137,00 |
| 28.11.2025 | 193,40 | 195,02 | 192,90 | 194,80 | 0,89% | 36,00 |
| 27.11.2025 | 193,13 | 194,05 | 192,15 | 193,08 | -0,16% | 63,00 |
| 26.11.2025 | 193,05 | 194,00 | 191,85 | 193,38 | 0,00% | 110,00 |
| 25.11.2025 | 190,68 | 194,18 | 189,68 | 193,38 | 1,54% | 143,00 |
| 24.11.2025 | 194,27 | 194,60 | 189,68 | 190,45 | -1,74% | 54,00 |
| 21.11.2025 | 192,35 | 196,33 | 191,73 | 193,83 | 0,87% | - |
| 20.11.2025 | 194,75 | 197,45 | 191,60 | 192,15 | -1,54% | 142,00 |
| 19.11.2025 | 192,33 | 195,85 | 190,55 | 195,15 | 1,22% | 147,00 |
| 18.11.2025 | 188,13 | 193,00 | 187,93 | 192,80 | 2,09% | 83,00 |
| 17.11.2025 | 186,43 | 189,38 | 185,45 | 188,85 | 1,15% | 262,00 |
| 14.11.2025 | 186,93 | 188,25 | 184,80 | 186,70 | -0,20% | 38,00 |
| 13.11.2025 | 184,13 | 190,38 | 182,25 | 187,08 | 1,85% | 80,00 |
| 12.11.2025 | 186,38 | 187,50 | 181,25 | 183,68 | -0,97% | 129,00 |
| 11.11.2025 | 184,15 | 186,10 | 182,85 | 185,48 | 0,61% | 142,00 |
| 10.11.2025 | 185,50 | 187,45 | 181,10 | 184,35 | -0,81% | 350,00 |
| 07.11.2025 | 184,80 | 186,48 | 180,55 | 185,85 | 0,64% | 880,00 |