52,650€
0,32%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 52,78 | 53,08 | 52,34 | 52,91 | 0,82% | - |
| 01.11.2024 | 52,48 | 52,48 | 52,48 | 52,48 | -1,20% | - |
| 31.10.2024 | 53,12 | 53,12 | 53,12 | 53,12 | 0,11% | - |
| 30.10.2024 | 53,06 | 53,06 | 53,06 | 53,06 | -1,34% | - |
| 29.10.2024 | 53,88 | 53,88 | 53,78 | 53,78 | 0,52% | 135,00 |
| 28.10.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -1,62% | - |
| 25.10.2024 | 54,38 | 54,38 | 54,38 | 54,38 | 0,04% | - |
| 24.10.2024 | 54,36 | 54,36 | 54,36 | 54,36 | 1,38% | - |
| 23.10.2024 | 53,62 | 53,62 | 53,62 | 53,62 | -4,08% | - |
| 22.10.2024 | 55,90 | 55,90 | 55,90 | 55,90 | -1,52% | - |
| 21.10.2024 | 56,02 | 56,76 | 56,02 | 56,76 | 1,57% | 211,00 |
| 18.10.2024 | 55,88 | 55,88 | 55,88 | 55,88 | 3,21% | - |
| 17.10.2024 | 54,14 | 54,14 | 54,14 | 54,14 | 0,86% | - |
| 16.10.2024 | 53,68 | 53,68 | 53,68 | 53,68 | -0,70% | - |
| 15.10.2024 | 54,06 | 54,06 | 54,06 | 54,06 | 1,62% | - |
| 14.10.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,91% | - |
| 11.10.2024 | 52,72 | 52,72 | 52,72 | 52,72 | 0,23% | - |
| 10.10.2024 | 52,60 | 52,60 | 52,60 | 52,60 | 1,31% | - |
| 09.10.2024 | 51,92 | 51,92 | 51,92 | 51,92 | 1,72% | - |
| 08.10.2024 | 51,04 | 51,04 | 51,04 | 51,04 | -4,95% | - |
| 07.10.2024 | 53,70 | 53,70 | 53,70 | 53,70 | 4,27% | 15,00 |
| 04.10.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,58% | - |
| 03.10.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 1,09% | - |
| 02.10.2024 | 51,24 | 51,24 | 51,24 | 51,24 | 1,43% | - |
| 01.10.2024 | 50,52 | 50,52 | 50,52 | 50,52 | 0,60% | - |
| 30.09.2024 | 50,22 | 50,22 | 50,22 | 50,22 | -0,52% | - |
| 27.09.2024 | 50,48 | 50,48 | 50,48 | 50,48 | 0,20% | - |
| 26.09.2024 | 50,38 | 50,38 | 50,38 | 50,38 | 0,80% | - |
| 25.09.2024 | 49,98 | 49,98 | 49,98 | 49,98 | -2,54% | - |
| 24.09.2024 | 51,28 | 51,28 | 51,28 | 51,28 | -0,66% | - |
| 23.09.2024 | 51,62 | 51,62 | 51,62 | 51,62 | 0,70% | 50,00 |
| 20.09.2024 | 51,26 | 51,26 | 51,26 | 51,26 | -0,97% | - |
| 19.09.2024 | 52,02 | 52,02 | 51,76 | 51,76 | -0,35% | 40,00 |
| 18.09.2024 | 51,94 | 51,94 | 51,94 | 51,94 | -0,88% | - |
| 17.09.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -1,06% | - |
| 16.09.2024 | 52,96 | 52,96 | 52,96 | 52,96 | 2,36% | 65,00 |
| 13.09.2024 | 51,74 | 51,74 | 51,74 | 51,74 | 0,31% | - |
| 12.09.2024 | 51,58 | 51,58 | 51,58 | 51,58 | -1,45% | - |
| 11.09.2024 | 52,34 | 52,34 | 52,34 | 52,34 | -1,84% | - |
| 10.09.2024 | 53,32 | 53,32 | 53,32 | 53,32 | 1,10% | - |
| 09.09.2024 | 52,74 | 52,74 | 52,74 | 52,74 | 0,00% | - |
| 06.09.2024 | 52,74 | 52,74 | 52,74 | 52,74 | -2,37% | - |
| 05.09.2024 | 54,02 | 54,02 | 54,02 | 54,02 | -0,18% | - |
| 04.09.2024 | 54,12 | 54,12 | 54,12 | 54,12 | 1,08% | - |
| 03.09.2024 | 53,54 | 53,54 | 53,54 | 53,54 | -0,04% | - |
| 02.09.2024 | 53,62 | 53,62 | 53,56 | 53,56 | 0,68% | - |
| 30.08.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 1,33% | - |
| 29.08.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -1,20% | - |
| 28.08.2024 | 52,30 | 53,14 | 52,30 | 53,14 | 2,55% | 5,00 |
| 27.08.2024 | 51,82 | 51,82 | 51,82 | 51,82 | 0,31% | - |
| 26.08.2024 | 51,66 | 51,66 | 51,66 | 51,66 | -0,35% | - |
| 23.08.2024 | 51,84 | 51,84 | 51,84 | 51,84 | -0,58% | - |
| 22.08.2024 | 51,32 | 52,14 | 51,32 | 52,14 | 1,72% | 60,00 |
| 21.08.2024 | 51,26 | 51,26 | 51,26 | 51,26 | -0,35% | - |
| 20.08.2024 | 51,44 | 51,44 | 51,44 | 51,44 | -0,46% | - |
| 19.08.2024 | 51,68 | 51,68 | 51,68 | 51,68 | -0,92% | - |
| 16.08.2024 | 52,16 | 52,16 | 52,16 | 52,16 | -0,04% | - |
| 15.08.2024 | 51,78 | 52,18 | 51,78 | 52,18 | 1,79% | 100,00 |
| 14.08.2024 | 51,26 | 51,26 | 51,26 | 51,26 | -1,35% | - |
| 13.08.2024 | 51,96 | 51,96 | 51,96 | 51,96 | 0,04% | - |
| 12.08.2024 | 51,94 | 51,94 | 51,94 | 51,94 | 0,70% | - |
| 09.08.2024 | 51,58 | 51,58 | 51,58 | 51,58 | 1,58% | - |
| 08.08.2024 | 50,78 | 50,78 | 50,78 | 50,78 | 0,63% | - |
| 07.08.2024 | 50,46 | 50,46 | 50,46 | 50,46 | -0,71% | - |
| 06.08.2024 | 50,10 | 50,82 | 50,10 | 50,82 | 3,71% | 10,00 |
| 05.08.2024 | 49,46 | 49,46 | 49,00 | 49,00 | -2,16% | 140,00 |
| 02.08.2024 | 50,08 | 50,08 | 50,08 | 50,08 | -1,14% | - |
| 01.08.2024 | 50,66 | 50,66 | 50,66 | 50,66 | -0,78% | - |
| 31.07.2024 | 50,88 | 51,06 | 50,88 | 51,06 | 3,13% | 250,00 |
| 30.07.2024 | 49,51 | 49,51 | 49,51 | 49,51 | -0,22% | - |
| 29.07.2024 | 49,62 | 49,62 | 49,62 | 49,62 | 3,14% | - |
| 26.07.2024 | 48,11 | 48,11 | 48,11 | 48,11 | 0,40% | - |
| 25.07.2024 | 47,92 | 47,92 | 47,92 | 47,92 | 0,52% | - |
| 24.07.2024 | 47,67 | 47,67 | 47,67 | 47,67 | 0,57% | - |
| 23.07.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,65% | - |
| 22.07.2024 | 47,40 | 47,71 | 47,40 | 47,71 | -7,03% | 1,00 |
| 19.07.2024 | 51,32 | 51,32 | 51,32 | 51,32 | 1,10% | - |
| 18.07.2024 | 50,76 | 50,76 | 50,76 | 50,76 | 2,38% | - |
| 17.07.2024 | 49,58 | 49,58 | 49,58 | 49,58 | -0,04% | - |
| 16.07.2024 | 49,31 | 49,61 | 49,31 | 49,60 | 0,81% | 116,00 |
| 15.07.2024 | 48,87 | 49,20 | 48,87 | 49,20 | 2,78% | 2,00 |
| 12.07.2024 | 47,87 | 47,87 | 47,87 | 47,87 | -0,37% | - |
| 11.07.2024 | 48,05 | 48,05 | 48,05 | 48,05 | -34,47% | - |
| 10.07.2024 | 72,22 | 73,32 | 72,22 | 73,32 | 0,27% | 32,00 |
| 09.07.2024 | 73,12 | 73,12 | 73,12 | 73,12 | 1,41% | - |
| 08.07.2024 | 72,10 | 72,10 | 72,10 | 72,10 | -1,42% | - |
| 05.07.2024 | 73,14 | 73,14 | 73,14 | 73,14 | -0,19% | - |
| 04.07.2024 | 73,28 | 73,28 | 73,28 | 73,28 | 0,14% | - |
| 03.07.2024 | 73,18 | 73,18 | 73,18 | 73,18 | 0,14% | - |
| 02.07.2024 | 73,08 | 73,08 | 73,08 | 73,08 | 0,55% | - |
| 01.07.2024 | 72,68 | 72,68 | 72,68 | 72,68 | -1,30% | - |
| 28.06.2024 | 73,64 | 73,64 | 73,64 | 73,64 | 0,14% | - |
| 27.06.2024 | 73,54 | 73,54 | 73,54 | 73,54 | -1,32% | - |
| 26.06.2024 | 75,06 | 75,06 | 74,52 | 74,52 | -0,45% | 81,00 |
| 25.06.2024 | 74,86 | 74,86 | 74,86 | 74,86 | 1,05% | - |
| 24.06.2024 | 74,08 | 74,08 | 74,08 | 74,08 | -1,33% | - |
| 21.06.2024 | 75,08 | 75,08 | 75,08 | 75,08 | 0,64% | - |
| 20.06.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 0,76% | - |
| 19.06.2024 | 74,04 | 74,04 | 74,04 | 74,04 | 0,11% | - |
| 18.06.2024 | 73,96 | 73,96 | 73,96 | 73,96 | 1,87% | - |