211,461$
0,11%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 216,11 | 216,65 | 205,87 | 211,22 | -2,02% | 224,00 |
| 04.03.2026 | 213,14 | 216,34 | 211,41 | 215,58 | 0,33% | 224,00 |
| 03.03.2026 | 212,55 | 216,19 | 209,81 | 214,87 | 0,04% | 2.170.634,00 |
| 02.03.2026 | 210,00 | 215,86 | 208,45 | 214,79 | 3,48% | 224,00 |
| 27.02.2026 | 201,89 | 209,49 | 200,38 | 207,57 | 2,43% | 3.443.321,00 |
| 26.02.2026 | 198,33 | 204,03 | 197,90 | 202,64 | 3,48% | 2.320.281,00 |
| 25.02.2026 | 194,56 | 197,38 | 194,02 | 195,82 | 2,43% | 2.800.426,00 |
| 24.02.2026 | 181,60 | 191,40 | 181,60 | 191,17 | 5,27% | 3.360.533,00 |
| 23.02.2026 | 184,36 | 186,08 | 179,42 | 181,60 | -0,49% | 2.785.655,00 |
| 20.02.2026 | 184,09 | 185,19 | 179,06 | 182,50 | -0,76% | 1.584.132,00 |
| 19.02.2026 | 184,69 | 186,44 | 181,41 | 183,89 | -0,10% | 1.829.625,00 |
| 18.02.2026 | 194,42 | 194,42 | 178,29 | 184,07 | 3,82% | 3.417.777,00 |
| 17.02.2026 | 180,02 | 183,62 | 176,96 | 177,30 | -2,16% | 2.587.927,00 |
| 13.02.2026 | 179,88 | 181,90 | 176,25 | 181,21 | 1,23% | 2.738.483,00 |
| 12.02.2026 | 172,85 | 179,52 | 164,60 | 179,00 | 3,01% | 6.357.004,00 |
| 11.02.2026 | 167,77 | 174,00 | 164,88 | 173,77 | 2,54% | 4.253.802,00 |
| 10.02.2026 | 174,90 | 177,38 | 169,24 | 169,47 | -4,90% | 2.644.688,00 |
| 09.02.2026 | 178,65 | 180,00 | 174,65 | 178,20 | -0,50% | 3.526.112,00 |
| 06.02.2026 | 183,21 | 184,41 | 177,74 | 179,10 | -3,02% | 3.856.165,00 |
| 05.02.2026 | 193,02 | 197,27 | 181,72 | 184,68 | -2,55% | 2.735.616,00 |
| 04.02.2026 | 193,18 | 194,09 | 187,05 | 189,51 | -1,55% | 3.713.174,00 |
| 03.02.2026 | 203,72 | 203,72 | 191,12 | 192,49 | -10,11% | 3.008.880,00 |
| 02.02.2026 | 217,46 | 218,47 | 213,82 | 214,15 | -1,52% | 796.100,00 |
| 30.01.2026 | 216,59 | 217,66 | 213,89 | 217,46 | 0,40% | 977.563,00 |
| 29.01.2026 | 218,17 | 219,23 | 214,55 | 216,59 | -1,11% | 1.218.942,00 |
| 28.01.2026 | 215,29 | 220,19 | 213,85 | 219,03 | 1,27% | 1.190.783,00 |
| 27.01.2026 | 218,35 | 219,63 | 215,88 | 216,28 | -1,57% | 1.459.975,00 |
| 26.01.2026 | 218,23 | 220,13 | 217,47 | 219,74 | 0,78% | 882.978,00 |
| 23.01.2026 | 217,16 | 219,24 | 216,76 | 218,04 | -0,21% | 1.044.970,00 |
| 22.01.2026 | 216,85 | 219,44 | 215,99 | 218,50 | 0,88% | 1.125.496,00 |
| 21.01.2026 | 218,49 | 220,40 | 215,57 | 216,59 | -0,87% | 1.069.921,00 |
| 20.01.2026 | 220,16 | 220,60 | 216,90 | 218,49 | -0,87% | 1.910.013,00 |
| 19.01.2026 | 220,09 | 220,98 | 219,80 | 220,41 | 0,00% | - |
| 16.01.2026 | 222,36 | 223,52 | 219,54 | 220,41 | -0,74% | 1.749.810,00 |
| 15.01.2026 | 224,00 | 226,37 | 221,50 | 222,05 | -0,93% | 1.225.705,00 |
| 14.01.2026 | 220,96 | 224,64 | 220,30 | 224,14 | 0,92% | 1.107.822,00 |
| 13.01.2026 | 224,03 | 224,67 | 220,31 | 222,09 | -1,21% | 802.320,00 |
| 12.01.2026 | 224,87 | 226,17 | 223,77 | 224,82 | -0,02% | 961.632,00 |
| 09.01.2026 | 222,85 | 226,39 | 221,30 | 224,87 | 0,91% | 940.524,00 |
| 08.01.2026 | 218,63 | 223,89 | 217,75 | 222,85 | 1,48% | 874.305,00 |
| 07.01.2026 | 221,96 | 223,02 | 219,21 | 219,61 | -0,73% | 1.052.615,00 |
| 06.01.2026 | 218,25 | 222,30 | 217,71 | 221,23 | 0,22% | 1.476.325,00 |
| 05.01.2026 | 220,38 | 224,89 | 218,29 | 220,74 | -0,13% | 1.356.126,00 |
| 02.01.2026 | 221,94 | 223,74 | 217,85 | 221,02 | -1,19% | 1.865.763,00 |
| 31.12.2025 | 223,64 | 225,23 | 223,23 | 223,69 | -0,30% | 1.068.353,00 |
| 30.12.2025 | 224,74 | 225,03 | 223,28 | 224,36 | -0,17% | 911.225,00 |
| 29.12.2025 | 221,53 | 225,79 | 220,37 | 224,74 | 2,00% | 1.283.247,00 |
| 26.12.2025 | 219,26 | 220,58 | 219,04 | 220,34 | 0,68% | 733.241,00 |
| 24.12.2025 | 217,80 | 220,17 | 217,78 | 218,85 | 0,18% | 483.829,00 |
| 23.12.2025 | 220,34 | 220,87 | 217,72 | 218,46 | -0,90% | 1.435.686,00 |
| 22.12.2025 | 217,53 | 220,95 | 217,48 | 220,44 | 1,11% | 1.470.806,00 |
| 19.12.2025 | 218,01 | 220,25 | 216,60 | 218,03 | -0,23% | 2.807.099,00 |
| 18.12.2025 | 219,90 | 220,30 | 217,53 | 218,53 | -0,30% | 1.169.305,00 |
| 17.12.2025 | 216,98 | 220,78 | 216,88 | 219,18 | 0,71% | 1.841.626,00 |
| 16.12.2025 | 219,54 | 219,88 | 216,00 | 217,63 | -0,25% | 1.325.204,00 |
| 15.12.2025 | 218,53 | 220,27 | 217,02 | 218,17 | 0,47% | 1.339.099,00 |
| 12.12.2025 | 217,36 | 219,13 | 216,12 | 217,14 | 0,39% | 1.113.726,00 |
| 11.12.2025 | 215,98 | 219,10 | 215,32 | 216,29 | 0,86% | 848.591,00 |
| 10.12.2025 | 216,24 | 218,13 | 213,72 | 214,44 | -0,74% | 1.264.010,00 |
| 09.12.2025 | 219,42 | 220,65 | 215,72 | 216,03 | -1,34% | 1.216.056,00 |
| 08.12.2025 | 220,60 | 221,13 | 216,14 | 218,96 | -1,03% | 1.481.268,00 |
| 05.12.2025 | 221,73 | 223,20 | 220,38 | 221,24 | -0,38% | 1.191.474,00 |
| 04.12.2025 | 225,52 | 226,44 | 221,14 | 222,09 | -1,06% | 1.218.863,00 |
| 03.12.2025 | 224,86 | 227,16 | 224,08 | 224,48 | -0,16% | 1.387.990,00 |
| 02.12.2025 | 224,51 | 226,21 | 222,67 | 224,85 | 0,37% | 1.130.343,00 |
| 01.12.2025 | 224,20 | 226,40 | 222,79 | 224,02 | -0,47% | 1.152.336,00 |
| 28.11.2025 | 223,82 | 226,15 | 223,17 | 225,07 | 0,53% | 550.878,00 |
| 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% | 1.072.500,00 |
| 24.11.2025 | 221,53 | 222,36 | 218,57 | 219,84 | -1,49% | 2.099.918,00 |
| 21.11.2025 | 222,49 | 226,09 | 221,20 | 223,16 | 0,57% | 1.862.239,00 |
| 20.11.2025 | 224,80 | 225,92 | 220,97 | 221,89 | -1,33% | 1.609.400,00 |
| 19.11.2025 | 222,10 | 225,85 | 219,95 | 224,88 | 0,86% | 2.167.512,00 |
| 18.11.2025 | 220,07 | 223,93 | 218,26 | 222,97 | 1,76% | 1.864.029,00 |
| 17.11.2025 | 216,99 | 219,79 | 215,35 | 219,12 | 1,52% | 1.367.389,00 |
| 14.11.2025 | 218,00 | 219,12 | 214,38 | 215,84 | -0,85% | 1.086.435,00 |
| 13.11.2025 | 212,64 | 221,65 | 211,05 | 217,68 | 2,24% | 2.023.339,00 |
| 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% | 891.070,00 |
| 10.11.2025 | 211,95 | 213,60 | 209,35 | 212,95 | -0,80% | 1.222.781,00 |
| 07.11.2025 | 213,84 | 216,09 | 211,63 | 214,66 | 0,85% | 1.292.722,00 |
| 06.11.2025 | 212,74 | 214,18 | 210,02 | 212,86 | -0,57% | 1.266.603,00 |
| 05.11.2025 | 218,43 | 222,03 | 213,57 | 214,09 | -2,69% | 1.700.058,00 |
| 04.11.2025 | 219,10 | 221,70 | 214,89 | 220,00 | 2,14% | 1.925.429,00 |
| 03.11.2025 | 217,37 | 217,83 | 210,94 | 215,40 | -1,54% | 2.098.045,00 |
| 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% | 943.275,00 |
| 23.10.2025 | 238,00 | 238,00 | 234,23 | 234,71 | -1,16% | - |
| 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 |