297,816$
1,10%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 297,93 | 299,50 | 295,41 | 297,99 | 1,16% | - |
| 28.03.2025 | 296,24 | 296,75 | 293,11 | 294,58 | -0,78% | 728.980,00 |
| 27.03.2025 | 293,63 | 299,73 | 291,23 | 296,89 | 1,66% | 852.358,00 |
| 26.03.2025 | 288,45 | 293,00 | 288,11 | 292,03 | 1,48% | 773.119,00 |
| 25.03.2025 | 284,80 | 287,88 | 283,98 | 287,76 | 0,83% | 992.849,00 |
| 24.03.2025 | 287,02 | 289,43 | 284,45 | 285,40 | 0,08% | 810.221,00 |
| 21.03.2025 | 285,23 | 287,28 | 283,24 | 285,16 | -0,88% | 1.387.929,00 |
| 20.03.2025 | 288,43 | 289,61 | 285,86 | 287,68 | -0,71% | 773.071,00 |
| 19.03.2025 | 288,40 | 291,44 | 288,40 | 289,74 | 0,28% | 784.013,00 |
| 18.03.2025 | 289,34 | 290,07 | 286,50 | 288,93 | -0,71% | 789.452,00 |
| 17.03.2025 | 287,83 | 291,58 | 287,83 | 291,01 | 0,84% | 930.843,00 |
| 14.03.2025 | 289,05 | 290,03 | 286,76 | 288,58 | -0,32% | 740.813,00 |
| 13.03.2025 | 287,06 | 289,76 | 285,26 | 289,50 | 0,51% | 715.257,00 |
| 12.03.2025 | 289,19 | 290,02 | 286,18 | 288,03 | -0,86% | 740.424,00 |
| 11.03.2025 | 298,93 | 299,64 | 290,30 | 290,53 | -2,51% | 1.320.067,00 |
| 10.03.2025 | 301,12 | 305,57 | 297,42 | 298,00 | -0,83% | 1.645.494,00 |
| 07.03.2025 | 295,36 | 301,16 | 294,15 | 300,48 | 1,73% | 754.056,00 |
| 06.03.2025 | 295,21 | 297,69 | 293,98 | 295,36 | -0,52% | 726.800,00 |
| 05.03.2025 | 296,20 | 299,66 | 294,73 | 296,89 | -0,88% | 699.581,00 |
| 04.03.2025 | 301,88 | 306,10 | 299,29 | 299,54 | -0,59% | 955.233,00 |
| 03.03.2025 | 295,63 | 302,25 | 293,13 | 301,33 | 1,49% | 990.300,00 |
| 28.02.2025 | 291,78 | 297,57 | 291,28 | 296,91 | 2,34% | 1.029.591,00 |
| 27.02.2025 | 290,19 | 292,11 | 287,73 | 290,11 | 0,72% | 918.137,00 |
| 26.02.2025 | 263,97 | 295,78 | 262,00 | 288,03 | -3,90% | 1.574.634,00 |
| 25.02.2025 | 297,01 | 300,50 | 295,58 | 299,72 | 0,91% | 1.137.100,00 |
| 24.02.2025 | 295,14 | 298,71 | 295,14 | 297,01 | 0,64% | 720.001,00 |
| 21.02.2025 | 292,70 | 296,39 | 291,83 | 295,11 | 0,82% | 1.165.507,00 |
| 20.02.2025 | 294,20 | 294,26 | 291,06 | 292,70 | -1,07% | 878.481,00 |
| 19.02.2025 | 293,51 | 296,92 | 292,37 | 295,86 | 0,87% | 692.685,00 |
| 18.02.2025 | 292,58 | 295,58 | 290,89 | 293,30 | -0,06% | 538.388,00 |
| 14.02.2025 | 295,50 | 296,94 | 293,33 | 293,48 | -0,68% | 535.488,00 |
| 13.02.2025 | 293,11 | 296,58 | 292,35 | 295,50 | 0,83% | 461.893,00 |
| 12.02.2025 | 291,33 | 293,95 | 289,07 | 293,06 | -0,42% | 470.399,00 |
| 11.02.2025 | 292,18 | 294,40 | 291,65 | 294,30 | 0,10% | 342.680,00 |
| 10.02.2025 | 294,42 | 295,23 | 290,11 | 294,00 | 0,09% | 516.990,00 |
| 07.02.2025 | 294,95 | 296,23 | 293,57 | 293,73 | -0,41% | 632.177,00 |
| 06.02.2025 | 291,98 | 294,99 | 290,17 | 294,95 | 1,13% | 581.571,00 |
| 05.02.2025 | 290,69 | 292,57 | 288,52 | 291,64 | 0,84% | 495.269,00 |
| 04.02.2025 | 290,94 | 293,53 | 288,67 | 289,20 | -0,60% | 704.056,00 |
| 03.02.2025 | 287,49 | 292,67 | 284,19 | 290,94 | 1,22% | 763.789,00 |
| 31.01.2025 | 287,64 | 289,86 | 286,50 | 287,44 | -0,22% | 651.380,00 |
| 30.01.2025 | 284,08 | 288,40 | 284,08 | 288,08 | 1,94% | 652.343,00 |
| 29.01.2025 | 283,16 | 284,67 | 281,33 | 282,59 | 0,26% | 600.663,00 |
| 28.01.2025 | 284,57 | 285,73 | 276,61 | 281,85 | -1,26% | 633.250,00 |
| 27.01.2025 | 278,93 | 286,45 | 278,67 | 285,46 | 2,34% | 753.783,00 |
| 24.01.2025 | 277,43 | 279,97 | 276,52 | 278,93 | 0,34% | 404.479,00 |
| 23.01.2025 | 279,35 | 279,86 | 274,82 | 277,98 | -0,49% | 498.525,00 |
| 22.01.2025 | 281,05 | 282,13 | 279,15 | 279,35 | -0,25% | 547.947,00 |
| 21.01.2025 | 278,80 | 280,76 | 278,36 | 280,06 | 0,54% | 684.299,00 |
| 17.01.2025 | 282,06 | 282,06 | 277,77 | 278,55 | 0,03% | 670.741,00 |
| 16.01.2025 | 273,99 | 279,14 | 273,38 | 278,47 | 1,70% | 666.943,00 |
| 15.01.2025 | 275,50 | 276,50 | 272,39 | 273,81 | 0,12% | 855.749,00 |
| 14.01.2025 | 275,12 | 276,30 | 271,60 | 273,49 | -0,72% | 623.498,00 |
| 13.01.2025 | 267,40 | 275,71 | 266,19 | 275,47 | 2,55% | 876.012,00 |
| 10.01.2025 | 278,56 | 280,33 | 268,41 | 268,63 | -4,20% | 1.139.611,00 |
| 08.01.2025 | 274,71 | 280,62 | 273,32 | 280,42 | 2,52% | 1.101.190,00 |
| 07.01.2025 | 272,81 | 274,00 | 271,25 | 273,52 | 0,19% | 713.745,00 |
| 06.01.2025 | 274,01 | 275,49 | 272,14 | 273,00 | -1,19% | 860.715,00 |
| 03.01.2025 | 273,50 | 277,77 | 272,86 | 276,28 | 1,06% | 791.054,00 |
| 02.01.2025 | 275,98 | 277,83 | 273,39 | 273,39 | -0,74% | 1.013.570,00 |
| 31.12.2024 | 276,45 | 277,79 | 273,62 | 275,43 | -0,11% | 576.009,00 |
| 30.12.2024 | 276,80 | 278,41 | 273,30 | 275,74 | -0,56% | 700.210,00 |
| 27.12.2024 | 276,54 | 278,80 | 275,22 | 277,30 | -0,39% | 480.139,00 |
| 26.12.2024 | 277,26 | 279,46 | 276,08 | 278,38 | -0,06% | 319.697,00 |
| 24.12.2024 | 276,18 | 279,02 | 275,05 | 278,55 | 0,66% | 249.801,00 |
| 23.12.2024 | 277,00 | 277,19 | 274,17 | 276,71 | -0,05% | 501.179,00 |
| 20.12.2024 | 274,35 | 279,61 | 273,23 | 276,86 | 0,46% | 1.713.918,00 |
| 19.12.2024 | 273,85 | 277,75 | 273,85 | 275,58 | 0,01% | 908.648,00 |
| 18.12.2024 | 279,96 | 280,39 | 275,49 | 275,56 | -1,66% | 805.382,00 |
| 17.12.2024 | 281,36 | 282,52 | 278,80 | 280,22 | -0,41% | 1.343.804,00 |
| 16.12.2024 | 283,75 | 284,70 | 280,94 | 281,36 | -0,70% | 808.648,00 |
| 13.12.2024 | 283,41 | 284,22 | 281,81 | 283,35 | -0,68% | 530.250,00 |
| 12.12.2024 | 285,02 | 287,60 | 283,89 | 285,30 | 0,10% | 423.524,00 |
| 11.12.2024 | 288,60 | 289,59 | 284,01 | 285,02 | -0,58% | 557.685,00 |
| 10.12.2024 | 285,26 | 287,98 | 282,28 | 286,68 | 0,62% | 700.016,00 |
| 09.12.2024 | 284,91 | 286,25 | 281,38 | 284,91 | -0,75% | 877.971,00 |
| 06.12.2024 | 289,09 | 290,92 | 285,62 | 287,06 | -0,64% | 930.512,00 |
| 05.12.2024 | 291,25 | 291,62 | 286,59 | 288,90 | -0,96% | 700.272,00 |
| 04.12.2024 | 289,09 | 293,02 | 288,17 | 291,69 | 0,91% | 628.712,00 |
| 03.12.2024 | 292,34 | 292,38 | 285,08 | 289,05 | -1,25% | 953.760,00 |
| 02.12.2024 | 295,17 | 295,39 | 290,45 | 292,70 | -0,51% | 468.043,00 |
| 29.11.2024 | 293,44 | 296,17 | 292,83 | 294,21 | -0,12% | 363.155,00 |
| 27.11.2024 | 295,58 | 296,58 | 293,33 | 294,56 | -0,06% | 482.544,00 |
| 26.11.2024 | 292,57 | 296,10 | 291,52 | 294,75 | 1,12% | 531.548,00 |
| 25.11.2024 | 292,12 | 293,19 | 289,92 | 291,49 | 0,26% | 709.292,00 |
| 22.11.2024 | 287,70 | 291,39 | 286,89 | 290,73 | 1,10% | 649.777,00 |
| 21.11.2024 | 285,93 | 287,78 | 283,30 | 287,56 | 1,18% | 518.119,00 |
| 20.11.2024 | 281,64 | 284,85 | 279,24 | 284,20 | 0,91% | 507.722,00 |
| 19.11.2024 | 280,36 | 283,51 | 279,24 | 281,64 | 0,46% | 1.028.533,00 |
| 18.11.2024 | 280,71 | 282,48 | 279,63 | 280,36 | -0,16% | 799.968,00 |
| 15.11.2024 | 286,49 | 286,49 | 280,14 | 280,80 | -1,86% | 522.708,00 |
| 14.11.2024 | 289,46 | 290,41 | 285,36 | 286,13 | -1,35% | 439.197,00 |
| 13.11.2024 | 288,10 | 291,42 | 286,67 | 290,04 | 0,74% | 514.026,00 |
| 12.11.2024 | 286,42 | 289,40 | 284,82 | 287,92 | 1,02% | 925.713,00 |
| 11.11.2024 | 285,30 | 288,39 | 284,79 | 285,01 | 0,01% | 692.900,00 |
| 08.11.2024 | 282,33 | 287,21 | 281,41 | 284,98 | 1,66% | 556.951,00 |
| 07.11.2024 | 278,88 | 281,30 | 276,96 | 280,34 | 0,43% | 410.568,00 |
| 06.11.2024 | 283,56 | 283,56 | 276,44 | 279,13 | -0,20% | 841.451,00 |
| 05.11.2024 | 277,26 | 281,19 | 276,25 | 279,68 | 0,89% | 384.579,00 |
| 04.11.2024 | 275,89 | 278,46 | 273,28 | 277,22 | 0,63% | 475.118,00 |