181,450€
0,53%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 180,60 | 181,65 | 180,43 | 181,43 | 0,29% | - |
| 09.03.2026 | 185,83 | 186,55 | 180,68 | 180,90 | -2,34% | - |
| 06.03.2026 | 182,18 | 185,98 | 178,60 | 185,23 | 1,77% | - |
| 05.03.2026 | 185,65 | 188,13 | 177,52 | 182,00 | -1,93% | - |
| 04.03.2026 | 184,20 | 185,95 | 181,98 | 185,58 | 0,38% | - |
| 03.03.2026 | 183,08 | 186,63 | 181,83 | 184,88 | 0,57% | - |
| 02.03.2026 | 173,93 | 184,77 | 173,50 | 183,83 | 4,64% | - |
| 27.02.2026 | 171,50 | 177,25 | 169,75 | 175,68 | 2,67% | - |
| 26.02.2026 | 166,50 | 172,98 | 163,45 | 171,10 | 3,15% | 725,00 |
| 25.02.2026 | 162,00 | 166,95 | 161,90 | 165,88 | 2,17% | 475,00 |
| 24.02.2026 | 154,48 | 162,50 | 152,55 | 162,35 | 5,34% | 495,00 |
| 23.02.2026 | 152,80 | 159,52 | 152,23 | 154,13 | -0,44% | - |
| 20.02.2026 | 156,68 | 157,10 | 151,80 | 154,80 | -0,93% | 697,00 |
| 19.02.2026 | 156,20 | 158,13 | 154,18 | 156,25 | 0,08% | - |
| 18.02.2026 | 150,58 | 162,23 | 148,58 | 156,13 | 4,36% | - |
| 17.02.2026 | 152,52 | 154,58 | 149,40 | 149,60 | -1,82% | - |
| 16.02.2026 | 152,73 | 153,08 | 152,13 | 152,38 | -0,15% | - |
| 13.02.2026 | 150,80 | 153,15 | 148,50 | 152,60 | 1,97% | 189,00 |
| 12.02.2026 | 146,63 | 150,80 | 138,75 | 149,65 | 2,20% | 933,00 |
| 11.02.2026 | 145,18 | 146,52 | 139,15 | 146,43 | 2,81% | - |
| 10.02.2026 | 149,58 | 149,85 | 137,02 | 142,43 | -4,78% | - |
| 09.02.2026 | 151,08 | 151,18 | 146,70 | 149,58 | -1,25% | - |
| 06.02.2026 | 156,25 | 157,30 | 150,40 | 151,48 | -3,02% | - |
| 05.02.2026 | 160,93 | 166,58 | 154,10 | 156,20 | -2,71% | 420,00 |
| 04.02.2026 | 162,77 | 166,35 | 158,40 | 160,55 | -1,35% | 950,00 |
| 03.02.2026 | 181,83 | 182,13 | 161,65 | 162,75 | -10,37% | - |
| 02.02.2026 | 181,98 | 184,75 | 181,50 | 181,58 | -1,01% | 440,00 |
| 30.01.2026 | 180,93 | 183,55 | 180,05 | 183,43 | 1,31% | - |
| 29.01.2026 | 183,05 | 183,60 | 179,52 | 181,05 | -1,24% | 210,00 |
| 28.01.2026 | 181,13 | 184,68 | 180,05 | 183,33 | 1,99% | - |
| 27.01.2026 | 185,55 | 186,63 | 179,40 | 179,75 | -2,80% | - |
| 26.01.2026 | 183,70 | 185,23 | 183,10 | 184,93 | 0,50% | - |
| 23.01.2026 | 186,20 | 187,00 | 183,45 | 184,00 | -0,92% | 330,00 |
| 22.01.2026 | 185,55 | 187,45 | 184,40 | 185,70 | 0,18% | - |
| 21.01.2026 | 186,60 | 187,80 | 184,30 | 185,38 | -0,31% | - |
| 20.01.2026 | 188,60 | 189,23 | 185,20 | 185,95 | -1,76% | 500,00 |
| 19.01.2026 | 188,38 | 190,00 | 188,13 | 189,27 | -0,42% | - |
| 16.01.2026 | 191,65 | 192,60 | 189,27 | 190,08 | -0,63% | - |
| 15.01.2026 | 192,77 | 195,15 | 190,83 | 191,27 | -0,64% | - |
| 14.01.2026 | 190,52 | 192,90 | 189,85 | 192,50 | 0,96% | - |
| 13.01.2026 | 192,68 | 193,25 | 189,27 | 190,68 | -1,06% | - |
| 12.01.2026 | 191,95 | 193,38 | 191,18 | 192,73 | -0,12% | - |
| 09.01.2026 | 191,33 | 194,60 | 190,35 | 192,95 | 0,86% | - |
| 08.01.2026 | 187,55 | 192,08 | 187,45 | 191,30 | 2,00% | - |
| 07.01.2026 | 188,93 | 190,95 | 187,55 | 187,55 | -0,74% | - |
| 06.01.2026 | 188,33 | 190,18 | 186,08 | 188,95 | 0,59% | - |
| 05.01.2026 | 189,63 | 191,88 | 187,02 | 187,85 | -0,42% | - |
| 02.01.2026 | 190,52 | 191,38 | 185,60 | 188,65 | -0,76% | - |
| 30.12.2025 | 190,73 | 191,08 | 190,10 | 190,10 | -0,31% | - |
| 29.12.2025 | 187,10 | 191,55 | 186,00 | 190,70 | 3,11% | - |
| 23.12.2025 | 187,10 | 187,25 | 184,73 | 184,95 | -1,18% | - |
| 22.12.2025 | 186,52 | 187,77 | 185,13 | 187,15 | 0,13% | - |
| 19.12.2025 | 186,77 | 187,85 | 185,00 | 186,90 | -0,72% | 16,00 |
| 18.12.2025 | 187,05 | 188,25 | 185,48 | 188,25 | 0,78% | 30,00 |
| 17.12.2025 | 185,88 | 187,90 | 184,85 | 186,80 | 0,80% | - |
| 16.12.2025 | 186,02 | 187,35 | 183,08 | 185,33 | 0,00% | - |
| 15.12.2025 | 184,95 | 187,18 | 184,75 | 185,33 | 0,19% | - |
| 12.12.2025 | 184,18 | 186,77 | 183,80 | 184,98 | 0,41% | - |
| 11.12.2025 | 184,50 | 186,52 | 182,10 | 184,23 | 0,61% | - |
| 10.12.2025 | 186,10 | 187,40 | 183,05 | 183,10 | -1,32% | - |
| 09.12.2025 | 188,10 | 190,20 | 185,35 | 185,55 | -1,36% | - |
| 08.12.2025 | 189,93 | 190,68 | 185,93 | 188,10 | -1,05% | - |
| 05.12.2025 | 190,77 | 191,63 | 189,40 | 190,10 | -1,14% | - |
| 04.12.2025 | 192,63 | 193,65 | 190,10 | 192,30 | 0,00% | - |
| 03.12.2025 | 193,30 | 194,45 | 190,83 | 192,30 | -0,85% | - |
| 02.12.2025 | 192,83 | 194,58 | 191,88 | 193,95 | 0,13% | - |
| 01.12.2025 | 193,33 | 194,88 | 191,68 | 193,70 | -0,14% | - |
| 28.11.2025 | 193,40 | 198,05 | 193,08 | 193,98 | 0,47% | - |
| 27.11.2025 | 193,13 | 193,45 | 193,05 | 193,08 | -0,01% | - |
| 26.11.2025 | 193,05 | 193,75 | 191,75 | 193,10 | 0,23% | - |
| 25.11.2025 | 190,68 | 194,13 | 189,68 | 192,65 | 1,50% | - |
| 24.11.2025 | 194,27 | 194,60 | 189,70 | 189,80 | -1,98% | - |
| 21.11.2025 | 192,35 | 196,40 | 191,70 | 193,63 | 0,93% | - |
| 20.11.2025 | 194,75 | 197,45 | 191,52 | 191,85 | -1,60% | - |
| 19.11.2025 | 192,33 | 195,83 | 190,33 | 194,98 | 0,98% | - |
| 18.11.2025 | 188,13 | 193,15 | 187,93 | 193,08 | 2,02% | - |
| 17.11.2025 | 186,43 | 189,58 | 185,45 | 189,25 | 1,56% | 10,00 |
| 14.11.2025 | 186,93 | 189,75 | 184,45 | 186,35 | -1,88% | - |
| 13.11.2025 | 184,13 | 190,27 | 182,18 | 189,93 | 3,28% | - |
| 12.11.2025 | 186,38 | 186,88 | 181,18 | 183,90 | 0,05% | - |
| 11.11.2025 | 184,15 | 186,05 | 182,85 | 183,80 | -0,16% | - |
| 10.11.2025 | 185,50 | 186,95 | 181,02 | 184,10 | -0,90% | - |
| 07.11.2025 | 184,80 | 186,60 | 181,45 | 185,77 | 0,86% | - |
| 06.11.2025 | 185,85 | 186,63 | 182,23 | 184,20 | -1,44% | - |
| 05.11.2025 | 191,30 | 193,13 | 185,93 | 186,90 | -1,79% | - |
| 04.11.2025 | 185,73 | 192,68 | 185,48 | 190,30 | 1,96% | - |
| 03.11.2025 | 189,77 | 191,08 | 183,18 | 186,65 | -1,14% | - |
| 31.10.2025 | 187,13 | 191,90 | 186,68 | 188,80 | 1,51% | - |
| 30.10.2025 | 180,52 | 188,18 | 179,77 | 186,00 | 4,89% | 200,00 |
| 29.10.2025 | 200,02 | 201,85 | 169,23 | 177,33 | -11,29% | - |
| 28.10.2025 | 200,50 | 203,38 | 192,88 | 199,90 | -0,60% | - |
| 27.10.2025 | 203,10 | 209,08 | 199,68 | 201,10 | 0,05% | 20,00 |
| 24.10.2025 | 202,80 | 204,40 | 200,95 | 201,00 | -1,37% | - |
| 23.10.2025 | 204,95 | 207,80 | 201,40 | 203,80 | -0,34% | - |
| 22.10.2025 | 204,20 | 206,30 | 203,20 | 204,50 | 0,12% | 16,00 |
| 21.10.2025 | 202,30 | 206,55 | 202,05 | 204,25 | 1,09% | - |
| 20.10.2025 | 199,55 | 202,20 | 199,13 | 202,05 | 1,28% | - |
| 17.10.2025 | 194,70 | 200,85 | 194,00 | 199,50 | -4,50% | 72,00 |
| 16.10.2025 | 208,20 | 209,15 | 195,08 | 208,90 | -0,05% | 60,00 |
| 15.10.2025 | 209,90 | 210,70 | 206,60 | 209,00 | -0,29% | - |