158,500€
0,32%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 159,00 | 160,50 | 159,00 | 160,00 | 0,95% | - |
| 10.06.2026 | 158,00 | 160,50 | 155,00 | 158,50 | 0,00% | - |
| 09.06.2026 | 155,50 | 159,50 | 153,50 | 158,50 | 1,93% | - |
| 08.06.2026 | 158,50 | 159,50 | 153,50 | 155,50 | -0,96% | 6.698,00 |
| 05.06.2026 | 154,00 | 159,50 | 154,00 | 157,00 | 1,29% | - |
| 04.06.2026 | 153,00 | 158,50 | 152,00 | 155,00 | 0,98% | - |
| 03.06.2026 | 154,00 | 155,50 | 151,50 | 153,50 | -0,32% | - |
| 02.06.2026 | 158,00 | 158,00 | 150,50 | 154,00 | -2,53% | - |
| 01.06.2026 | 151,00 | 158,50 | 150,00 | 158,00 | 4,98% | - |
| 29.05.2026 | 148,50 | 151,50 | 145,50 | 150,50 | 1,35% | - |
| 28.05.2026 | 148,00 | 149,50 | 146,50 | 148,50 | 0,68% | - |
| 27.05.2026 | 147,00 | 148,50 | 143,50 | 147,50 | 0,00% | - |
| 26.05.2026 | 147,50 | 148,50 | 144,50 | 147,50 | -0,34% | 66,00 |
| 25.05.2026 | 148,00 | 148,00 | 147,00 | 148,00 | 0,34% | 92,00 |
| 22.05.2026 | 148,00 | 151,50 | 147,00 | 147,50 | 0,00% | - |
| 21.05.2026 | 147,00 | 149,50 | 144,00 | 147,50 | 0,68% | - |
| 20.05.2026 | 147,00 | 148,00 | 144,00 | 146,50 | -0,68% | - |
| 19.05.2026 | 147,00 | 153,50 | 146,50 | 147,50 | 0,68% | 2.615,00 |
| 18.05.2026 | 139,00 | 146,50 | 139,00 | 146,50 | 5,02% | 45,00 |
| 15.05.2026 | 134,00 | 140,50 | 133,50 | 139,50 | 3,72% | - |
| 14.05.2026 | 137,00 | 144,00 | 133,50 | 134,50 | -2,18% | 1.800,00 |
| 13.05.2026 | 142,00 | 143,00 | 135,50 | 137,50 | -2,83% | - |
| 12.05.2026 | 143,00 | 145,50 | 141,50 | 141,50 | -1,39% | 725,00 |
| 11.05.2026 | 146,00 | 146,50 | 141,50 | 143,50 | -1,37% | - |
| 08.05.2026 | 149,00 | 149,00 | 143,50 | 145,50 | -2,02% | 575,00 |
| 07.05.2026 | 145,50 | 149,50 | 144,50 | 148,50 | 2,41% | - |
| 06.05.2026 | 154,50 | 154,50 | 145,00 | 145,00 | -6,15% | - |
| 05.05.2026 | 153,00 | 156,50 | 149,50 | 154,50 | 1,31% | - |
| 04.05.2026 | 155,00 | 155,50 | 150,50 | 152,50 | -3,17% | - |
| 30.04.2026 | 160,00 | 163,00 | 155,00 | 157,50 | -2,48% | - |
| 29.04.2026 | 151,00 | 164,50 | 150,00 | 161,50 | 7,31% | - |
| 28.04.2026 | 149,00 | 154,50 | 148,50 | 150,50 | 0,67% | - |
| 27.04.2026 | 151,50 | 153,50 | 148,50 | 149,50 | -1,32% | - |
| 24.04.2026 | 152,00 | 152,50 | 150,00 | 151,50 | 0,00% | - |
| 23.04.2026 | 153,00 | 153,50 | 148,00 | 151,50 | 0,00% | - |
| 22.04.2026 | 155,50 | 158,00 | 151,50 | 151,50 | -2,57% | 1.440,00 |
| 21.04.2026 | 153,00 | 156,50 | 152,50 | 155,50 | 1,97% | - |
| 20.04.2026 | 150,00 | 153,50 | 150,00 | 152,50 | 0,99% | - |
| 17.04.2026 | 151,00 | 152,00 | 149,50 | 151,00 | -0,33% | - |
| 16.04.2026 | 150,00 | 154,50 | 149,00 | 151,50 | 1,34% | - |
| 15.04.2026 | 145,00 | 152,00 | 144,50 | 149,50 | 3,46% | - |
| 14.04.2026 | 143,00 | 144,50 | 140,00 | 144,50 | 1,40% | 700,00 |
| 13.04.2026 | 140,00 | 143,50 | 138,00 | 142,50 | 2,52% | - |
| 10.04.2026 | 145,00 | 145,00 | 137,50 | 139,00 | -3,47% | 125,00 |
| 09.04.2026 | 150,00 | 150,50 | 143,50 | 144,00 | -4,32% | - |
| 08.04.2026 | 157,50 | 158,50 | 149,50 | 150,50 | -3,83% | - |
| 07.04.2026 | 161,00 | 161,50 | 156,00 | 156,50 | -2,70% | - |
| 02.04.2026 | 157,70 | 161,50 | 157,05 | 160,85 | 1,53% | - |
| 01.04.2026 | 164,40 | 164,98 | 158,30 | 158,43 | -3,50% | - |
| 31.03.2026 | 163,98 | 166,43 | 163,00 | 164,18 | 0,40% | - |
| 30.03.2026 | 159,00 | 166,00 | 158,55 | 163,52 | 3,30% | - |
| 27.03.2026 | 161,45 | 161,60 | 157,90 | 158,30 | -1,77% | - |
| 26.03.2026 | 159,75 | 163,73 | 159,30 | 161,15 | 0,97% | 430,00 |
| 25.03.2026 | 168,00 | 171,50 | 157,83 | 159,60 | -5,01% | - |
| 24.03.2026 | 172,45 | 172,65 | 166,83 | 168,02 | -2,38% | 320,00 |
| 23.03.2026 | 173,83 | 178,08 | 171,08 | 172,13 | -1,30% | - |
| 20.03.2026 | 174,15 | 176,68 | 173,35 | 174,40 | 0,40% | 150,00 |
| 19.03.2026 | 178,02 | 180,63 | 172,15 | 173,70 | -2,57% | - |
| 18.03.2026 | 177,18 | 179,68 | 173,93 | 178,27 | 0,89% | - |
| 17.03.2026 | 177,65 | 179,38 | 176,10 | 176,70 | -0,59% | - |
| 16.03.2026 | 176,70 | 179,63 | 175,00 | 177,75 | 0,91% | - |
| 13.03.2026 | 171,65 | 176,40 | 171,55 | 176,15 | 2,35% | 52,00 |
| 12.03.2026 | 175,00 | 179,77 | 171,93 | 172,10 | -1,84% | - |
| 11.03.2026 | 174,18 | 176,83 | 172,52 | 175,33 | 0,49% | - |
| 10.03.2026 | 180,60 | 181,80 | 172,15 | 174,48 | -3,55% | - |
| 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 |