140,000€
0,72%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 133,00 | 138,00 | 133,00 | 138,00 | -0,72% | - |
| 14.05.2026 | 136,00 | 139,00 | 136,00 | 139,00 | -1,42% | 40,00 |
| 13.05.2026 | 141,00 | 141,00 | 141,00 | 141,00 | -0,70% | - |
| 12.05.2026 | 142,00 | 142,00 | 142,00 | 142,00 | 0,71% | - |
| 11.05.2026 | 145,00 | 145,00 | 141,00 | 141,00 | -4,73% | - |
| 08.05.2026 | 148,00 | 148,00 | 148,00 | 148,00 | 2,07% | - |
| 07.05.2026 | 145,00 | 145,00 | 145,00 | 145,00 | -5,23% | - |
| 06.05.2026 | 153,00 | 153,00 | 153,00 | 153,00 | 2,68% | - |
| 05.05.2026 | 152,00 | 152,00 | 149,00 | 149,00 | -3,87% | - |
| 04.05.2026 | 155,00 | 155,00 | 155,00 | 155,00 | -3,13% | - |
| 30.04.2026 | 160,00 | 160,00 | 160,00 | 160,00 | 0,00% | - |
| 29.04.2026 | 150,00 | 160,00 | 150,00 | 160,00 | 6,67% | 100,00 |
| 28.04.2026 | 149,00 | 152,00 | 149,00 | 150,00 | 0,67% | - |
| 27.04.2026 | 151,00 | 151,00 | 149,00 | 149,00 | -1,32% | - |
| 24.04.2026 | 151,00 | 151,00 | 151,00 | 151,00 | 2,03% | - |
| 23.04.2026 | 152,00 | 152,00 | 148,00 | 148,00 | -3,27% | - |
| 22.04.2026 | 154,00 | 154,00 | 153,00 | 153,00 | -1,29% | - |
| 21.04.2026 | 152,00 | 155,00 | 152,00 | 155,00 | 3,33% | - |
| 20.04.2026 | 150,00 | 150,00 | 150,00 | 150,00 | 0,00% | - |
| 17.04.2026 | 152,00 | 152,00 | 150,00 | 150,00 | -3,23% | - |
| 16.04.2026 | 150,00 | 155,00 | 150,00 | 155,00 | 4,73% | 15,00 |
| 15.04.2026 | 144,00 | 148,00 | 144,00 | 148,00 | 3,50% | - |
| 14.04.2026 | 143,00 | 143,00 | 143,00 | 143,00 | 1,42% | 10,00 |
| 13.04.2026 | 139,00 | 141,00 | 139,00 | 141,00 | -2,76% | - |
| 10.04.2026 | 145,00 | 145,00 | 145,00 | 145,00 | -1,36% | - |
| 09.04.2026 | 150,00 | 150,00 | 147,00 | 147,00 | -5,16% | - |
| 08.04.2026 | 156,00 | 158,00 | 155,00 | 155,00 | -1,90% | 90,00 |
| 07.04.2026 | 158,00 | 158,00 | 158,00 | 158,00 | 0,57% | - |
| 02.04.2026 | 157,10 | 157,10 | 157,10 | 157,10 | 0,10% | - |
| 01.04.2026 | 163,00 | 163,00 | 156,95 | 156,95 | -3,53% | - |
| 31.03.2026 | 162,70 | 162,70 | 162,70 | 162,70 | 3,27% | - |
| 30.03.2026 | 157,55 | 157,55 | 157,55 | 157,55 | -2,14% | - |
| 27.03.2026 | 161,00 | 161,00 | 161,00 | 161,00 | -0,25% | - |
| 26.03.2026 | 159,30 | 161,40 | 159,30 | 161,40 | -3,67% | - |
| 25.03.2026 | 167,55 | 167,55 | 167,55 | 167,55 | -2,59% | - |
| 24.03.2026 | 172,00 | 172,00 | 172,00 | 172,00 | -0,81% | - |
| 23.03.2026 | 173,40 | 173,40 | 173,40 | 173,40 | -0,06% | - |
| 20.03.2026 | 173,65 | 173,65 | 173,50 | 173,50 | -0,94% | 10,00 |
| 19.03.2026 | 177,45 | 177,45 | 175,15 | 175,15 | -0,85% | 30,00 |
| 18.03.2026 | 176,65 | 176,65 | 176,65 | 176,65 | -0,11% | - |
| 17.03.2026 | 177,15 | 177,15 | 176,85 | 176,85 | 0,34% | 40,00 |
| 16.03.2026 | 176,25 | 176,25 | 176,25 | 176,25 | 2,62% | - |
| 13.03.2026 | 171,75 | 171,75 | 171,75 | 171,75 | -1,66% | - |
| 12.03.2026 | 174,65 | 174,65 | 174,65 | 174,65 | 0,55% | - |
| 11.03.2026 | 173,70 | 173,70 | 173,70 | 173,70 | -3,29% | - |
| 10.03.2026 | 179,60 | 179,60 | 179,60 | 179,60 | -2,34% | - |
| 09.03.2026 | 183,90 | 183,90 | 183,90 | 183,90 | 1,83% | - |
| 06.03.2026 | 180,60 | 180,60 | 180,60 | 180,60 | 0,98% | - |
| 05.03.2026 | 184,25 | 189,95 | 178,85 | 178,85 | -0,78% | 130,00 |
| 04.03.2026 | 183,20 | 183,20 | 180,25 | 180,25 | -0,96% | - |
| 03.03.2026 | 182,00 | 182,00 | 182,00 | 182,00 | 1,79% | - |
| 02.03.2026 | 174,65 | 178,80 | 174,65 | 178,80 | 5,18% | 40,00 |
| 27.02.2026 | 170,00 | 170,00 | 170,00 | 170,00 | 0,65% | - |
| 26.02.2026 | 165,00 | 168,90 | 165,00 | 168,90 | 2,43% | 10,00 |
| 25.02.2026 | 160,00 | 164,90 | 160,00 | 164,90 | 5,00% | - |
| 24.02.2026 | 154,00 | 157,05 | 154,00 | 157,05 | 1,32% | - |
| 23.02.2026 | 152,00 | 155,00 | 152,00 | 155,00 | -0,26% | - |
| 20.02.2026 | 155,40 | 155,40 | 155,40 | 155,40 | -0,70% | - |
| 19.02.2026 | 154,95 | 156,65 | 154,95 | 156,50 | 1,62% | 181,00 |
| 18.02.2026 | 148,65 | 173,25 | 148,65 | 154,00 | 1,62% | 110,00 |
| 17.02.2026 | 151,55 | 151,55 | 151,55 | 151,55 | -0,23% | - |
| 16.02.2026 | 151,90 | 151,90 | 151,90 | 151,90 | -1,14% | - |
| 13.02.2026 | 150,00 | 153,65 | 150,00 | 153,65 | 5,57% | 95,00 |
| 12.02.2026 | 145,55 | 145,55 | 145,55 | 145,55 | 2,72% | - |
| 11.02.2026 | 140,00 | 141,70 | 140,00 | 141,70 | -2,91% | 25,00 |
| 10.02.2026 | 149,00 | 149,00 | 140,00 | 145,95 | -1,65% | 44,00 |
| 09.02.2026 | 150,35 | 151,00 | 148,40 | 148,40 | -3,82% | 55,00 |
| 06.02.2026 | 155,50 | 156,45 | 154,30 | 154,30 | -3,71% | 92,00 |
| 05.02.2026 | 160,15 | 165,55 | 160,15 | 160,25 | -2,88% | - |
| 04.02.2026 | 162,00 | 168,15 | 162,00 | 165,00 | -3,25% | 40,00 |
| 03.02.2026 | 180,95 | 180,95 | 170,55 | 170,55 | -5,80% | 30,00 |
| 02.02.2026 | 181,05 | 181,05 | 181,05 | 181,05 | 0,64% | - |
| 30.01.2026 | 180,00 | 180,00 | 179,90 | 179,90 | -0,98% | - |
| 29.01.2026 | 183,20 | 183,43 | 181,48 | 181,68 | 0,79% | - |
| 28.01.2026 | 180,25 | 180,25 | 180,25 | 180,25 | -2,38% | - |
| 27.01.2026 | 184,65 | 184,65 | 184,65 | 184,65 | 1,01% | - |
| 26.01.2026 | 182,80 | 182,80 | 182,80 | 182,80 | -1,35% | - |
| 23.01.2026 | 185,30 | 185,30 | 185,30 | 185,30 | 0,35% | - |
| 22.01.2026 | 184,65 | 184,65 | 184,65 | 184,65 | -0,57% | - |
| 21.01.2026 | 185,70 | 185,70 | 185,70 | 185,70 | -1,09% | - |
| 20.01.2026 | 187,40 | 187,75 | 187,40 | 187,75 | 0,16% | 60,00 |
| 19.01.2026 | 187,45 | 187,45 | 187,45 | 187,45 | -2,52% | - |
| 16.01.2026 | 190,70 | 192,30 | 190,70 | 192,30 | 0,18% | 29,00 |
| 15.01.2026 | 191,95 | 191,95 | 191,95 | 191,95 | 1,24% | - |
| 14.01.2026 | 189,60 | 189,60 | 189,60 | 189,60 | -1,12% | - |
| 13.01.2026 | 191,75 | 191,75 | 191,75 | 191,75 | 0,50% | - |
| 12.01.2026 | 190,80 | 190,80 | 190,80 | 190,80 | 0,29% | - |
| 09.01.2026 | 190,25 | 190,25 | 190,25 | 190,25 | 1,85% | - |
| 08.01.2026 | 186,80 | 186,80 | 186,80 | 186,80 | -0,66% | - |
| 07.01.2026 | 188,05 | 188,05 | 188,05 | 188,05 | 0,35% | - |
| 06.01.2026 | 187,40 | 187,40 | 187,40 | 187,40 | -1,70% | 18,00 |
| 05.01.2026 | 190,65 | 190,65 | 190,65 | 190,65 | 0,55% | 6,00 |
| 02.01.2026 | 189,60 | 189,60 | 189,60 | 189,60 | -1,22% | 8,00 |
| 30.12.2025 | 189,80 | 191,95 | 189,80 | 191,95 | 3,06% | 7,00 |
| 29.12.2025 | 186,25 | 186,25 | 186,25 | 186,25 | 0,03% | - |
| 23.12.2025 | 186,20 | 186,20 | 186,20 | 186,20 | 0,32% | - |
| 22.12.2025 | 185,60 | 185,60 | 185,60 | 185,60 | -0,13% | - |
| 19.12.2025 | 185,85 | 185,85 | 185,85 | 185,85 | -1,27% | - |
| 18.12.2025 | 186,10 | 188,25 | 186,10 | 188,25 | 1,76% | 60,00 |
| 17.12.2025 | 185,00 | 185,00 | 185,00 | 185,00 | 0,57% | - |