Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 120,02 | 120,02 | 119,81 | 119,83 | -1,34% | - |
| 25.02.2021 | 123,67 | 123,83 | 0,00 | 121,46 | -1,88% | - |
| 24.02.2021 | 124,07 | 125,41 | 123,77 | 123,79 | 0,53% | - |
| 23.02.2021 | 120,66 | 123,93 | 120,64 | 123,14 | 1,85% | - |
| 22.02.2021 | 119,62 | 121,13 | 119,32 | 120,90 | 0,61% | - |
| 19.02.2021 | 119,25 | 120,85 | 119,23 | 120,17 | 1,34% | - |
| 18.02.2021 | 117,81 | 118,61 | 117,55 | 118,58 | 0,72% | - |
| 17.02.2021 | 117,83 | 117,83 | 117,67 | 117,73 | 0,00% | - |
| 16.02.2021 | 117,10 | 118,34 | 116,70 | 117,74 | 0,92% | - |
| 12.02.2021 | 116,64 | 116,77 | 116,15 | 116,67 | 0,31% | - |
| 11.02.2021 | 116,96 | 117,01 | 0,00 | 116,30 | -0,73% | - |
| 10.02.2021 | 117,52 | 117,97 | 0,00 | 117,15 | 0,21% | - |
| 09.02.2021 | 117,30 | 117,66 | 116,72 | 116,91 | -0,65% | - |
| 08.02.2021 | 117,97 | 118,01 | 116,92 | 117,68 | -0,57% | - |
| 05.02.2021 | 118,59 | 119,49 | 118,30 | 118,35 | 1,75% | - |
| 04.02.2021 | 117,14 | 117,23 | 115,50 | 116,32 | 0,08% | - |
| 03.02.2021 | 116,94 | 117,35 | 115,83 | 116,23 | -1,31% | - |
| 02.02.2021 | 117,63 | 118,46 | 117,54 | 117,77 | 2,24% | - |
| 01.02.2021 | 115,26 | 115,26 | 115,19 | 115,19 | -0,59% | - |
| 29.01.2021 | 117,59 | 117,89 | 115,31 | 115,87 | -0,12% | - |
| 28.01.2021 | 114,80 | 116,64 | 114,71 | 116,00 | 2,41% | - |
| 27.01.2021 | 116,46 | 116,75 | 113,10 | 113,27 | -3,55% | - |
| 26.01.2021 | 118,00 | 118,48 | 117,07 | 117,44 | -0,76% | - |
| 25.01.2021 | 118,63 | 119,29 | 117,66 | 118,35 | 0,20% | - |
| 22.01.2021 | 117,76 | 118,56 | 117,48 | 118,11 | -0,84% | - |
| 21.01.2021 | 119,12 | 119,14 | 119,08 | 119,11 | -0,40% | - |
| 20.01.2021 | 118,11 | 119,75 | 117,74 | 119,58 | 1,58% | - |
| 19.01.2021 | 117,04 | 117,89 | 116,09 | 117,72 | 1,47% | - |
| 15.01.2021 | 115,51 | 116,52 | 115,37 | 116,01 | 0,02% | - |
| 14.01.2021 | 116,80 | 117,51 | 115,93 | 115,99 | -1,70% | - |
| 13.01.2021 | 117,44 | 118,24 | 117,22 | 118,00 | -0,43% | - |
| 12.01.2021 | 118,92 | 119,10 | 118,04 | 118,51 | 0,09% | - |
| 11.01.2021 | 119,33 | 119,60 | 118,04 | 118,40 | -1,93% | - |
| 08.01.2021 | 121,78 | 121,86 | 119,35 | 120,73 | -1,12% | - |
| 07.01.2021 | 122,87 | 123,38 | 121,91 | 122,10 | 0,12% | - |
| 06.01.2021 | 119,50 | 122,24 | 119,45 | 121,95 | 2,15% | - |
| 05.01.2021 | 119,66 | 120,23 | 118,77 | 119,39 | -0,68% | - |
| 04.01.2021 | 120,21 | 120,21 | 120,21 | 120,21 | -2,90% | - |
| 31.12.2020 | 121,81 | 123,85 | 121,58 | 123,79 | 1,66% | - |
| 30.12.2020 | 122,34 | 122,71 | 121,53 | 121,77 | 0,17% | - |
| 29.12.2020 | 122,41 | 122,73 | 121,29 | 121,57 | -1,19% | - |
| 28.12.2020 | 123,12 | 123,12 | 122,98 | 123,03 | -0,08% | - |
| 24.12.2020 | 122,93 | 123,68 | 119,64 | 123,13 | -0,13% | - |
| 23.12.2020 | 124,08 | 124,26 | 122,98 | 123,29 | -0,38% | - |
| 22.12.2020 | 123,93 | 124,54 | 123,63 | 123,76 | -0,73% | - |
| 21.12.2020 | 122,03 | 124,95 | 121,96 | 124,67 | -0,52% | - |
| 18.12.2020 | 126,56 | 126,58 | 124,79 | 125,33 | -2,20% | - |
| 17.12.2020 | 128,52 | 129,10 | 126,77 | 128,15 | 1,17% | - |
| 16.12.2020 | 125,95 | 126,71 | 125,71 | 126,67 | 2,45% | - |
| 15.12.2020 | 122,31 | 123,95 | 122,28 | 123,64 | 2,59% | - |
| 14.12.2020 | 121,72 | 121,99 | 119,84 | 120,51 | -2,29% | - |
| 11.12.2020 | 119,87 | 131,85 | 119,83 | 123,33 | -1,01% | - |
| 10.12.2020 | 117,65 | 130,89 | 117,43 | 124,59 | 16,65% | - |
| 09.12.2020 | 117,13 | 117,68 | 89,95 | 106,81 | -6,44% | - |
| 08.12.2020 | 115,70 | 119,25 | 108,25 | 114,16 | -1,60% | - |
| 07.12.2020 | 116,03 | 116,43 | 115,43 | 116,01 | -0,01% | - |
| 04.12.2020 | 116,11 | 116,40 | 115,35 | 116,03 | 2,75% | - |
| 03.12.2020 | 115,87 | 116,27 | 103,14 | 112,92 | -2,74% | - |
| 02.12.2020 | 116,38 | 116,56 | 115,64 | 116,10 | -8,78% | - |
| 01.12.2020 | 116,70 | 127,28 | 104,53 | 127,28 | 10,39% | - |
| 30.11.2020 | 115,80 | 115,86 | 115,03 | 115,30 | -0,47% | - |
| 27.11.2020 | 115,80 | 116,12 | 115,24 | 115,84 | -0,24% | - |
| 25.11.2020 | 114,21 | 116,39 | 113,85 | 116,12 | -0,32% | - |
| 24.11.2020 | 116,94 | 117,00 | 115,33 | 116,49 | 1,01% | - |
| 23.11.2020 | 115,98 | 116,34 | 114,41 | 115,33 | -0,15% | - |
| 20.11.2020 | 116,15 | 116,33 | 115,32 | 115,50 | -0,49% | - |
| 19.11.2020 | 115,14 | 116,27 | 114,96 | 116,07 | 0,46% | - |
| 18.11.2020 | 117,29 | 117,63 | 115,45 | 115,53 | -1,37% | - |
| 17.11.2020 | 115,56 | 117,75 | 115,45 | 117,13 | 0,00% | - |
| 16.11.2020 | 116,46 | 117,24 | 116,27 | 117,13 | 1,16% | - |
| 13.11.2020 | 114,48 | 115,82 | 114,37 | 115,79 | 2,42% | - |
| 12.11.2020 | 113,05 | 113,61 | 112,42 | 113,05 | -0,97% | - |
| 11.11.2020 | 113,77 | 114,48 | 113,39 | 114,15 | 0,41% | - |
| 10.11.2020 | 112,04 | 114,44 | 0,00 | 113,68 | 3,29% | - |
| 09.11.2020 | 114,60 | 115,26 | 109,99 | 110,06 | -0,51% | - |
| 06.11.2020 | 110,98 | 111,59 | 110,10 | 110,62 | 0,79% | - |
| 05.11.2020 | 111,18 | 112,63 | 109,64 | 109,76 | -1,77% | - |
| 04.11.2020 | 109,63 | 113,68 | 109,63 | 111,74 | 3,37% | - |
| 03.11.2020 | 107,25 | 109,02 | 107,20 | 108,10 | 1,99% | - |
| 02.11.2020 | 104,89 | 106,96 | 104,89 | 105,99 | 2,49% | - |
| 30.10.2020 | 104,44 | 105,28 | 102,01 | 103,42 | 0,51% | - |
| 29.10.2020 | 103,09 | 104,16 | 102,33 | 102,90 | -1,55% | - |
| 28.10.2020 | 105,23 | 105,38 | 103,61 | 104,51 | -1,08% | - |
| 27.10.2020 | 107,15 | 107,30 | 105,48 | 105,65 | -0,31% | - |
| 26.10.2020 | 105,50 | 106,22 | 104,80 | 105,98 | -1,79% | - |
| 23.10.2020 | 107,99 | 108,28 | 107,37 | 107,91 | 0,09% | - |
| 22.10.2020 | 107,35 | 108,59 | 107,10 | 107,82 | 0,21% | - |
| 21.10.2020 | 108,24 | 108,89 | 107,38 | 107,59 | 0,09% | - |
| 20.10.2020 | 108,52 | 109,01 | 107,31 | 107,49 | 0,42% | - |
| 19.10.2020 | 109,34 | 109,34 | 106,88 | 107,05 | -1,62% | - |
| 16.10.2020 | 108,97 | 109,72 | 108,30 | 108,81 | 0,62% | - |
| 15.10.2020 | 107,52 | 108,54 | 107,18 | 108,13 | 0,26% | - |
| 14.10.2020 | 109,73 | 110,03 | 107,85 | 107,85 | -0,84% | - |
| 13.10.2020 | 110,32 | 110,35 | 107,90 | 108,76 | -0,59% | - |
| 12.10.2020 | 108,87 | 109,91 | 108,71 | 109,41 | 0,96% | - |
| 09.10.2020 | 107,56 | 108,83 | 107,47 | 108,36 | 1,24% | - |
| 08.10.2020 | 107,42 | 107,72 | 106,54 | 107,03 | 0,52% | - |
| 07.10.2020 | 106,32 | 107,22 | 105,65 | 106,48 | 0,60% | - |
| 06.10.2020 | 107,10 | 108,09 | 105,38 | 105,84 | -1,19% | - |
| 05.10.2020 | 107,07 | 107,11 | 107,07 | 107,11 | 0,83% | - |