Echtzeit-Aktienkurs Old Republic International Corp.
Bid:
Ask:
Aktienkurse zur Old Republic International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,21 | 19,60 | 19,21 | 19,34 | -1,53% | - |
| 25.02.2021 | 20,31 | 20,32 | 19,59 | 19,64 | -4,24% | - |
| 24.02.2021 | 20,46 | 20,65 | 20,41 | 20,51 | 1,38% | - |
| 23.02.2021 | 19,89 | 20,23 | 0,00 | 20,23 | 0,77% | - |
| 22.02.2021 | 19,76 | 20,14 | 19,75 | 20,07 | 1,52% | - |
| 19.02.2021 | 19,61 | 19,79 | 19,57 | 19,77 | 0,92% | - |
| 18.02.2021 | 19,61 | 19,66 | 19,50 | 19,59 | -1,11% | - |
| 17.02.2021 | 19,83 | 19,98 | 19,76 | 19,81 | -0,43% | - |
| 16.02.2021 | 19,82 | 19,95 | 19,70 | 19,90 | 0,43% | - |
| 12.02.2021 | 20,08 | 20,13 | 19,75 | 19,81 | -1,49% | - |
| 11.02.2021 | 19,98 | 20,13 | 0,00 | 20,11 | 1,67% | - |
| 10.02.2021 | 19,74 | 19,89 | 19,66 | 19,78 | 0,38% | - |
| 09.02.2021 | 19,49 | 19,82 | 0,00 | 19,71 | 0,90% | - |
| 08.02.2021 | 19,39 | 19,54 | 19,29 | 19,53 | 1,03% | - |
| 05.02.2021 | 19,28 | 19,39 | 19,19 | 19,33 | 0,81% | - |
| 04.02.2021 | 19,18 | 19,18 | 19,17 | 19,18 | 1,97% | - |
| 03.02.2021 | 18,86 | 18,87 | 18,66 | 18,81 | -0,42% | - |
| 02.02.2021 | 18,61 | 18,92 | 18,61 | 18,89 | 3,34% | - |
| 01.02.2021 | 18,17 | 18,35 | 18,11 | 18,28 | 0,66% | - |
| 29.01.2021 | 18,31 | 18,39 | 0,00 | 18,16 | -1,04% | - |
| 28.01.2021 | 18,18 | 18,59 | 0,00 | 18,35 | 2,06% | - |
| 27.01.2021 | 18,29 | 18,39 | 17,96 | 17,98 | -2,92% | - |
| 26.01.2021 | 18,48 | 18,54 | 18,48 | 18,52 | -0,91% | - |
| 25.01.2021 | 18,69 | 18,69 | 18,69 | 18,69 | 1,63% | - |
| 22.01.2021 | 18,30 | 18,41 | 18,25 | 18,39 | -1,18% | - |
| 21.01.2021 | 19,07 | 19,09 | 18,60 | 18,61 | -3,12% | - |
| 20.01.2021 | 19,20 | 19,26 | 19,11 | 19,21 | 0,58% | - |
| 19.01.2021 | 19,10 | 19,10 | 19,10 | 19,10 | 1,27% | - |
| 15.01.2021 | 18,70 | 19,04 | 18,69 | 18,86 | 0,59% | - |
| 14.01.2021 | 18,72 | 18,90 | 18,63 | 18,75 | 0,70% | - |
| 13.01.2021 | 18,58 | 18,81 | 18,51 | 18,62 | -0,90% | - |
| 12.01.2021 | 18,79 | 18,79 | 18,79 | 18,79 | -0,74% | - |
| 11.01.2021 | 19,01 | 19,01 | 18,75 | 18,93 | -0,58% | - |
| 08.01.2021 | 19,04 | 19,09 | 18,63 | 19,04 | -1,04% | - |
| 07.01.2021 | 19,26 | 19,39 | 19,14 | 19,24 | -0,08% | - |
| 06.01.2021 | 18,71 | 19,29 | 18,71 | 19,25 | 5,62% | - |
| 05.01.2021 | 18,20 | 18,34 | 18,02 | 18,23 | -0,44% | - |
| 04.01.2021 | 18,46 | 18,47 | 18,10 | 18,31 | -7,25% | - |
| 31.12.2020 | 19,42 | 19,79 | 19,42 | 19,74 | 1,13% | - |
| 30.12.2020 | 19,58 | 19,60 | 19,39 | 19,52 | 0,88% | - |
| 29.12.2020 | 19,33 | 19,44 | 19,26 | 19,35 | -0,85% | - |
| 28.12.2020 | 19,52 | 19,52 | 19,51 | 19,51 | 2,77% | - |
| 24.12.2020 | 18,97 | 19,51 | 18,95 | 18,99 | -0,68% | - |
| 23.12.2020 | 18,92 | 19,20 | 18,79 | 19,12 | 1,87% | - |
| 22.12.2020 | 18,92 | 18,96 | 18,73 | 18,77 | -0,32% | - |
| 21.12.2020 | 18,63 | 18,90 | 18,62 | 18,83 | 0,00% | - |
| 18.12.2020 | 18,84 | 18,85 | 18,83 | 18,83 | -0,32% | - |
| 17.12.2020 | 19,00 | 19,02 | 18,82 | 18,89 | -0,53% | - |
| 16.12.2020 | 19,07 | 19,08 | 18,78 | 18,99 | -0,47% | - |
| 15.12.2020 | 18,73 | 19,12 | 18,70 | 19,08 | 3,64% | - |
| 14.12.2020 | 18,92 | 18,95 | 18,41 | 18,41 | -1,94% | - |
| 11.12.2020 | 18,92 | 18,96 | 18,74 | 18,77 | -1,29% | - |
| 10.12.2020 | 18,51 | 19,04 | 18,47 | 19,02 | 0,85% | - |
| 09.12.2020 | 18,73 | 18,86 | 18,56 | 18,86 | 2,78% | - |
| 08.12.2020 | 18,40 | 18,60 | 18,31 | 18,35 | -2,37% | - |
| 07.12.2020 | 18,56 | 18,79 | 18,03 | 18,79 | -0,13% | - |
| 04.12.2020 | 18,66 | 18,84 | 18,61 | 18,82 | 2,84% | - |
| 03.12.2020 | 18,24 | 18,45 | 18,22 | 18,30 | 0,05% | - |
| 02.12.2020 | 18,38 | 18,54 | 17,93 | 18,29 | -0,49% | - |
| 01.12.2020 | 18,41 | 18,44 | 18,25 | 18,38 | 2,51% | - |
| 30.11.2020 | 18,33 | 18,45 | 17,91 | 17,93 | -3,50% | - |
| 27.11.2020 | 18,52 | 18,64 | 18,50 | 18,58 | -0,62% | - |
| 25.11.2020 | 18,72 | 18,83 | 18,63 | 18,69 | -1,24% | - |
| 24.11.2020 | 18,93 | 18,97 | 18,81 | 18,93 | 2,88% | - |
| 23.11.2020 | 18,17 | 18,43 | 18,17 | 18,40 | 1,55% | - |
| 20.11.2020 | 18,00 | 18,20 | 17,94 | 18,12 | -0,63% | - |
| 19.11.2020 | 18,11 | 18,28 | 18,01 | 18,23 | 0,36% | - |
| 18.11.2020 | 18,64 | 18,65 | 18,12 | 18,17 | -2,47% | - |
| 17.11.2020 | 18,63 | 18,63 | 18,63 | 18,63 | 0,46% | - |
| 16.11.2020 | 18,64 | 18,75 | 18,47 | 18,54 | 1,84% | - |
| 13.11.2020 | 18,03 | 18,26 | 17,96 | 18,21 | 2,48% | - |
| 12.11.2020 | 17,77 | 17,77 | 17,77 | 17,77 | -2,60% | - |
| 11.11.2020 | 18,30 | 18,32 | 18,10 | 18,24 | -2,75% | - |
| 10.11.2020 | 18,41 | 18,94 | 18,35 | 18,76 | 4,17% | - |
| 09.11.2020 | 18,36 | 18,52 | 17,98 | 18,01 | 5,32% | - |
| 06.11.2020 | 17,22 | 17,27 | 17,02 | 17,10 | -0,18% | - |
| 05.11.2020 | 16,70 | 17,25 | 16,69 | 17,13 | 3,51% | - |
| 04.11.2020 | 0,00 | 17,14 | 0,00 | 16,55 | -2,48% | - |
| 03.11.2020 | 17,10 | 17,15 | 16,75 | 16,97 | 1,13% | - |
| 02.11.2020 | 0,00 | 16,87 | 0,00 | 16,78 | 3,10% | - |
| 30.10.2020 | 16,25 | 16,34 | 16,06 | 16,27 | -0,28% | - |
| 29.10.2020 | 16,15 | 16,40 | 16,08 | 16,32 | 1,37% | - |
| 28.10.2020 | 15,91 | 16,29 | 15,86 | 16,10 | 1,00% | - |
| 27.10.2020 | 16,39 | 16,42 | 15,92 | 15,94 | -3,39% | - |
| 26.10.2020 | 16,54 | 16,64 | 16,41 | 16,50 | -2,31% | - |
| 23.10.2020 | 16,84 | 17,00 | 16,73 | 16,89 | -1,57% | - |
| 22.10.2020 | 16,58 | 17,36 | 16,54 | 17,16 | 8,13% | - |
| 21.10.2020 | 15,56 | 15,93 | 15,56 | 15,87 | 2,06% | - |
| 20.10.2020 | 15,71 | 15,73 | 15,51 | 15,55 | 0,36% | - |
| 19.10.2020 | 15,87 | 15,88 | 15,46 | 15,49 | -2,55% | - |
| 16.10.2020 | 15,65 | 15,99 | 15,53 | 15,90 | 2,25% | - |
| 15.10.2020 | 15,36 | 15,64 | 15,36 | 15,55 | 0,71% | - |
| 14.10.2020 | 15,80 | 15,85 | 15,43 | 15,44 | -1,84% | - |
| 13.10.2020 | 16,01 | 16,10 | 15,65 | 15,73 | -2,36% | - |
| 12.10.2020 | 16,11 | 16,11 | 16,11 | 16,11 | 2,94% | - |
| 09.10.2020 | 15,53 | 15,71 | 15,41 | 15,65 | 1,29% | - |
| 08.10.2020 | 15,58 | 15,64 | 15,33 | 15,45 | -0,39% | - |
| 07.10.2020 | 15,56 | 15,69 | 15,36 | 15,51 | 0,71% | - |
| 06.10.2020 | 15,55 | 15,73 | 15,33 | 15,40 | -0,58% | - |
| 05.10.2020 | 15,49 | 15,49 | 15,49 | 15,49 | 2,96% | - |