223,895$
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 222,61 | 224,73 | 221,63 | 223,89 | 0,39% | 967.479,00 |
| 25.11.2025 | 221,98 | 224,79 | 220,36 | 223,02 | 1,45% | 1.073.208,00 |
| 24.11.2025 | 221,53 | 222,36 | 218,57 | 219,84 | -1,49% | 2.132.044,00 |
| 21.11.2025 | 222,49 | 226,09 | 221,20 | 223,16 | 0,57% | 1.866.805,00 |
| 20.11.2025 | 224,80 | 225,92 | 220,97 | 221,89 | -1,33% | 1.628.390,00 |
| 19.11.2025 | 222,10 | 225,85 | 219,95 | 224,88 | 0,86% | 2.169.040,00 |
| 18.11.2025 | 220,07 | 223,93 | 218,26 | 222,97 | 1,76% | 1.886.125,00 |
| 17.11.2025 | 216,99 | 219,79 | 215,35 | 219,12 | 1,52% | 1.373.197,00 |
| 14.11.2025 | 218,00 | 219,12 | 214,37 | 215,84 | -0,85% | 1.086.637,00 |
| 13.11.2025 | 212,64 | 221,65 | 211,05 | 217,68 | 2,24% | 2.046.882,00 |
| 12.11.2025 | 215,26 | 215,64 | 210,03 | 212,92 | -1,14% | 1.195.285,00 |
| 11.11.2025 | 214,00 | 215,75 | 212,64 | 215,38 | 1,14% | 891.282,00 |
| 10.11.2025 | 211,95 | 213,60 | 209,35 | 212,95 | -0,80% | 1.249.038,00 |
| 07.11.2025 | 213,84 | 216,09 | 211,63 | 214,66 | 0,85% | 1.292.773,00 |
| 06.11.2025 | 212,74 | 214,18 | 210,02 | 212,86 | -0,57% | 1.266.669,00 |
| 05.11.2025 | 218,43 | 222,03 | 213,57 | 214,09 | -2,69% | 1.700.219,00 |
| 04.11.2025 | 219,10 | 221,70 | 214,89 | 220,00 | 2,14% | 1.938.433,00 |
| 03.11.2025 | 217,37 | 217,83 | 210,94 | 215,40 | -1,54% | 2.269.996,00 |
| 31.10.2025 | 218,02 | 219,01 | 215,34 | 218,76 | 0,53% | 2.619.341,00 |
| 30.10.2025 | 210,74 | 217,65 | 210,01 | 217,60 | 4,62% | 3.877.604,00 |
| 29.10.2025 | 208,50 | 212,00 | 197,00 | 208,00 | -10,40% | 5.108.521,00 |
| 28.10.2025 | 233,44 | 235,89 | 231,84 | 232,13 | -0,66% | 1.752.880,00 |
| 27.10.2025 | 234,06 | 235,37 | 232,66 | 233,68 | -0,54% | 1.193.473,00 |
| 24.10.2025 | 236,54 | 236,54 | 233,80 | 234,94 | 0,10% | 943.641,00 |
| 23.10.2025 | 238,00 | 238,00 | 234,23 | 234,71 | -1,16% | 1.045.166,00 |
| 22.10.2025 | 237,19 | 239,47 | 235,85 | 237,47 | 0,19% | 1.006.885,00 |
| 21.10.2025 | 235,03 | 238,22 | 234,63 | 237,03 | 0,74% | 954.507,00 |
| 20.10.2025 | 232,89 | 235,54 | 232,10 | 235,29 | 1,35% | 953.435,00 |
| 17.10.2025 | 230,27 | 234,12 | 229,44 | 232,15 | 1,35% | - |
| 16.10.2025 | 240,05 | 242,10 | 228,09 | 229,06 | -6,12% | 1.837.843,00 |
| 15.10.2025 | 242,23 | 244,41 | 240,36 | 243,98 | 0,25% | 1.349.121,00 |
| 14.10.2025 | 242,89 | 245,69 | 241,90 | 243,36 | 0,53% | 905.040,00 |
| 13.10.2025 | 241,43 | 244,49 | 239,78 | 242,08 | -0,40% | 739.189,00 |
| 10.10.2025 | 241,73 | 248,22 | 241,12 | 243,06 | 0,74% | 1.143.550,00 |
| 09.10.2025 | 243,48 | 243,48 | 240,43 | 241,27 | -0,91% | 765.488,00 |
| 08.10.2025 | 245,94 | 245,94 | 241,66 | 243,48 | -1,06% | 1.004.420,00 |
| 07.10.2025 | 244,38 | 246,12 | 242,68 | 246,09 | 0,42% | 824.082,00 |
| 06.10.2025 | 249,26 | 249,26 | 242,90 | 245,07 | -1,59% | 1.096.352,00 |
| 03.10.2025 | 247,06 | 250,20 | 245,99 | 249,04 | 0,65% | 861.754,00 |
| 02.10.2025 | 249,55 | 251,96 | 246,84 | 247,43 | -0,85% | 1.303.844,00 |
| 01.10.2025 | 252,80 | 252,80 | 247,85 | 249,55 | -0,78% | 1.099.099,00 |
| 30.09.2025 | 247,01 | 253,35 | 246,38 | 251,51 | 1,10% | 1.451.942,00 |
| 29.09.2025 | 245,91 | 250,38 | 245,35 | 248,78 | 0,69% | 1.376.505,00 |
| 26.09.2025 | 244,12 | 248,82 | 242,60 | 247,07 | 1,23% | 1.120.635,00 |
| 25.09.2025 | 244,00 | 246,03 | 240,88 | 244,06 | 0,46% | 1.615.764,00 |
| 24.09.2025 | 241,95 | 245,84 | 240,92 | 242,95 | 0,27% | 1.179.609,00 |
| 23.09.2025 | 243,38 | 245,86 | 240,17 | 242,30 | -0,77% | 1.077.611,00 |
| 22.09.2025 | 241,82 | 244,40 | 239,83 | 244,18 | 0,29% | 1.549.686,00 |
| 19.09.2025 | 246,13 | 246,18 | 242,57 | 243,47 | -0,76% | 2.380.667,00 |
| 18.09.2025 | 248,55 | 251,20 | 245,04 | 245,33 | -1,75% | 1.670.061,00 |
| 17.09.2025 | 250,68 | 255,23 | 248,98 | 249,69 | -0,85% | 1.515.470,00 |
| 16.09.2025 | 254,72 | 256,94 | 251,13 | 251,83 | -1,27% | 1.697.100,00 |
| 15.09.2025 | 261,85 | 263,67 | 254,66 | 255,08 | -2,72% | 1.402.223,00 |
| 12.09.2025 | 266,57 | 267,07 | 262,03 | 262,20 | -1,52% | 895.525,00 |
| 11.09.2025 | 262,74 | 267,26 | 262,74 | 266,24 | 1,32% | 1.083.461,00 |
| 10.09.2025 | 266,70 | 268,19 | 261,42 | 262,77 | -2,19% | 954.174,00 |
| 09.09.2025 | 272,84 | 273,83 | 268,22 | 268,66 | -1,60% | 902.688,00 |
| 08.09.2025 | 270,50 | 273,20 | 268,32 | 273,03 | 1,01% | 1.240.377,00 |
| 05.09.2025 | 271,04 | 273,72 | 268,11 | 270,31 | 0,10% | 1.004.964,00 |
| 04.09.2025 | 268,79 | 270,84 | 267,18 | 270,05 | 0,60% | 1.103.577,00 |
| 03.09.2025 | 265,00 | 268,54 | 265,00 | 268,44 | 1,30% | 933.452,00 |
| 02.09.2025 | 268,31 | 268,54 | 263,29 | 265,00 | -1,16% | 1.116.576,00 |
| 29.08.2025 | 266,76 | 268,44 | 266,14 | 268,12 | 0,73% | 652.638,00 |
| 28.08.2025 | 266,54 | 267,34 | 265,14 | 266,19 | -0,56% | 763.159,00 |
| 27.08.2025 | 267,72 | 268,73 | 266,60 | 267,70 | -0,23% | 840.057,00 |
| 26.08.2025 | 266,83 | 268,76 | 264,96 | 268,31 | 0,46% | 1.101.075,00 |
| 25.08.2025 | 270,77 | 271,20 | 266,38 | 267,07 | -1,47% | 937.417,00 |
| 22.08.2025 | 273,48 | 274,78 | 269,65 | 271,06 | -0,31% | 830.217,00 |
| 21.08.2025 | 269,61 | 273,49 | 269,05 | 271,91 | 0,39% | 871.886,00 |
| 20.08.2025 | 273,01 | 276,19 | 270,72 | 270,85 | -0,06% | 1.368.571,00 |
| 19.08.2025 | 265,88 | 271,66 | 263,71 | 271,01 | 2,00% | 1.043.898,00 |
| 18.08.2025 | 268,01 | 268,98 | 264,67 | 265,69 | -0,81% | 1.033.097,00 |
| 15.08.2025 | 268,00 | 269,42 | 265,36 | 267,86 | 0,06% | 940.317,00 |
| 14.08.2025 | 264,92 | 269,90 | 263,09 | 267,70 | 1,33% | 1.483.152,00 |
| 13.08.2025 | 260,19 | 264,54 | 259,01 | 264,19 | 1,61% | 900.618,00 |
| 12.08.2025 | 267,09 | 267,09 | 259,77 | 260,00 | -2,77% | 1.350.576,00 |
| 11.08.2025 | 265,28 | 267,92 | 264,02 | 267,42 | 0,90% | 1.405.739,00 |
| 08.08.2025 | 263,94 | 266,76 | 263,94 | 265,04 | 0,20% | 830.089,00 |
| 07.08.2025 | 265,91 | 268,19 | 263,70 | 264,52 | -0,17% | 1.129.969,00 |
| 06.08.2025 | 264,72 | 266,26 | 261,36 | 264,98 | 0,10% | 874.462,00 |
| 05.08.2025 | 267,40 | 268,41 | 262,12 | 264,72 | -1,22% | 1.557.732,00 |
| 04.08.2025 | 272,03 | 273,50 | 267,55 | 268,00 | -1,43% | 1.527.199,00 |
| 01.08.2025 | 280,93 | 281,82 | 271,71 | 271,89 | -2,45% | 1.544.023,00 |
| 31.07.2025 | 271,26 | 279,54 | 270,36 | 278,71 | 1,18% | 2.403.509,00 |
| 30.07.2025 | 295,79 | 300,94 | 274,33 | 275,47 | -6,32% | 2.417.176,00 |
| 29.07.2025 | 295,50 | 295,57 | 292,50 | 294,05 | -0,13% | 1.066.392,00 |
| 28.07.2025 | 296,62 | 297,59 | 294,08 | 294,43 | -1,18% | 635.535,00 |
| 25.07.2025 | 297,00 | 299,76 | 295,92 | 297,96 | 0,63% | 612.360,00 |
| 24.07.2025 | 297,39 | 299,52 | 296,07 | 296,09 | -0,40% | 1.078.014,00 |
| 23.07.2025 | 296,93 | 298,32 | 295,15 | 297,29 | -0,28% | 884.471,00 |
| 22.07.2025 | 300,08 | 303,13 | 294,58 | 298,12 | -0,48% | 1.256.912,00 |
| 21.07.2025 | 302,48 | 303,72 | 299,40 | 299,56 | -0,78% | 567.099,00 |
| 18.07.2025 | 304,29 | 304,29 | 300,46 | 301,90 | -0,23% | 1.530.448,00 |
| 17.07.2025 | 302,13 | 303,34 | 300,46 | 302,60 | 0,37% | 526.780,00 |
| 16.07.2025 | 300,21 | 301,69 | 297,64 | 301,48 | 0,45% | 707.106,00 |
| 15.07.2025 | 303,88 | 305,73 | 299,86 | 300,14 | -1,79% | 845.774,00 |
| 14.07.2025 | 300,91 | 306,45 | 300,91 | 305,62 | 1,70% | 648.321,00 |
| 11.07.2025 | 302,16 | 302,59 | 299,37 | 300,51 | -0,79% | 950.224,00 |
| 10.07.2025 | 302,27 | 304,25 | 301,30 | 302,90 | -0,27% | 724.709,00 |
| 09.07.2025 | 302,74 | 304,30 | 301,70 | 303,72 | 0,39% | 823.258,00 |