162,500€
-0,61%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 160,50 | 161,00 | 160,00 | 160,50 | -1,83% | 56,00 |
| 01.07.2026 | 157,00 | 163,50 | 156,00 | 163,50 | 5,14% | 172,00 |
| 29.06.2026 | 161,00 | 161,50 | 155,50 | 155,50 | 0,65% | 183,00 |
| 26.06.2026 | 155,00 | 155,00 | 154,50 | 154,50 | -3,74% | - |
| 25.06.2026 | 160,50 | 161,00 | 158,00 | 160,50 | 4,22% | 175,00 |
| 24.06.2026 | 154,00 | 155,00 | 153,00 | 154,00 | 5,12% | 1,00 |
| 23.06.2026 | 148,00 | 148,00 | 146,50 | 146,50 | -0,68% | 1,00 |
| 22.06.2026 | 151,00 | 152,50 | 147,50 | 147,50 | -2,32% | 306,00 |
| 19.06.2026 | 153,00 | 153,00 | 151,00 | 151,00 | -2,89% | 1,00 |
| 17.06.2026 | 155,00 | 155,50 | 151,00 | 155,50 | -0,32% | - |
| 16.06.2026 | 156,00 | 156,00 | 155,00 | 156,00 | -0,32% | 3,00 |
| 15.06.2026 | 159,50 | 160,00 | 155,00 | 156,50 | -0,32% | 474,00 |
| 12.06.2026 | 157,50 | 158,00 | 157,00 | 157,00 | -1,26% | - |
| 11.06.2026 | 159,50 | 159,50 | 159,00 | 159,00 | 0,63% | - |
| 10.06.2026 | 157,50 | 158,00 | 157,50 | 158,00 | 1,61% | - |
| 09.06.2026 | 155,50 | 156,00 | 155,00 | 155,50 | 0,97% | - |
| 05.06.2026 | 155,00 | 155,00 | 154,00 | 154,00 | 0,98% | 4,00 |
| 04.06.2026 | 153,00 | 153,00 | 152,50 | 152,50 | -0,65% | - |
| 03.06.2026 | 154,00 | 155,00 | 151,50 | 153,50 | 1,32% | 162,00 |
| 02.06.2026 | 158,00 | 158,00 | 150,50 | 151,50 | 2,02% | 416,00 |
| 29.05.2026 | 148,50 | 149,00 | 148,00 | 148,50 | 1,37% | 70,00 |
| 27.05.2026 | 147,00 | 148,50 | 143,50 | 146,50 | -1,01% | 211,00 |
| 25.05.2026 | 148,00 | 149,00 | 147,00 | 148,00 | 0,68% | 6,00 |
| 21.05.2026 | 146,50 | 147,00 | 146,00 | 147,00 | -1,01% | - |
| 19.05.2026 | 147,00 | 153,50 | 146,00 | 148,50 | 11,24% | 527,00 |
| 15.05.2026 | 135,00 | 135,00 | 133,50 | 133,50 | -0,74% | 113,00 |
| 14.05.2026 | 136,50 | 144,00 | 133,50 | 134,50 | -5,61% | 1.323,00 |
| 13.05.2026 | 142,00 | 143,00 | 142,00 | 142,50 | -0,70% | 263,00 |
| 12.05.2026 | 142,00 | 145,00 | 141,50 | 143,50 | 0,70% | 4,00 |
| 11.05.2026 | 145,00 | 146,50 | 141,50 | 142,50 | -4,04% | 389,00 |
| 07.05.2026 | 146,00 | 149,50 | 144,00 | 148,50 | 1,37% | 74,00 |
| 06.05.2026 | 154,50 | 154,50 | 146,50 | 146,50 | -5,18% | 409,00 |
| 05.05.2026 | 153,00 | 156,50 | 149,50 | 154,50 | -0,32% | 130,00 |
| 04.05.2026 | 154,50 | 156,00 | 154,00 | 155,00 | -1,59% | 4,00 |
| 30.04.2026 | 160,00 | 163,00 | 155,50 | 157,50 | -2,48% | 199,00 |
| 29.04.2026 | 151,00 | 164,50 | 151,00 | 161,50 | 5,21% | 184,00 |
| 28.04.2026 | 149,00 | 154,50 | 148,00 | 153,50 | 0,00% | 185,00 |
| 27.04.2026 | 151,50 | 153,50 | 149,50 | 153,50 | 1,32% | 29,00 |
| 24.04.2026 | 152,00 | 152,50 | 149,50 | 151,50 | 0,00% | 54,00 |
| 23.04.2026 | 153,00 | 154,00 | 147,50 | 151,50 | -1,94% | 14,00 |
| 22.04.2026 | 155,50 | 159,00 | 154,50 | 154,50 | 0,32% | 465,00 |
| 21.04.2026 | 153,00 | 154,50 | 153,00 | 154,00 | 1,65% | 75,00 |
| 20.04.2026 | 151,00 | 153,50 | 150,00 | 151,50 | 0,33% | 14,00 |
| 17.04.2026 | 151,00 | 152,00 | 151,00 | 151,00 | -0,33% | 30,00 |
| 16.04.2026 | 150,00 | 154,50 | 150,00 | 151,50 | 0,66% | 257,00 |
| 15.04.2026 | 145,00 | 151,50 | 144,00 | 150,50 | 5,61% | 1,00 |
| 14.04.2026 | 142,50 | 144,00 | 140,00 | 142,50 | 1,79% | 80,00 |
| 13.04.2026 | 141,00 | 141,00 | 139,00 | 140,00 | 1,82% | 91,00 |
| 10.04.2026 | 146,00 | 146,00 | 137,50 | 137,50 | -6,78% | 116,00 |
| 09.04.2026 | 151,00 | 151,00 | 145,50 | 147,50 | -6,05% | 97,00 |
| 08.04.2026 | 157,50 | 157,50 | 157,00 | 157,00 | -0,32% | - |
| 07.04.2026 | 161,50 | 161,50 | 157,50 | 157,50 | -1,91% | 11,00 |
| 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 |