275,696$
-1,61%
Echtzeit-Aktienkurs Verisk Analytics
Bid:
Ask:
Aktienkurse zur Verisk Analytics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 279,96 | 280,39 | 275,49 | 275,60 | -1,65% | 737.792,00 |
| 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% | 489.671,00 |
| 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 | -1,28% | 439.197,00 |
| 13.11.2024 | 288,10 | 291,42 | 286,67 | 289,83 | 0,66% | 514.026,00 |
| 12.11.2024 | 286,42 | 289,40 | 284,82 | 287,94 | 1,03% | 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 | 0,39% | 410.568,00 |
| 06.11.2024 | 283,56 | 283,56 | 276,44 | 279,24 | -0,16% | 841.451,00 |
| 05.11.2024 | 277,26 | 281,19 | 276,25 | 279,68 | 0,85% | 384.579,00 |
| 04.11.2024 | 275,89 | 278,46 | 273,28 | 277,31 | 0,66% | 357.438,00 |
| 01.11.2024 | 273,39 | 276,09 | 271,02 | 275,48 | 0,28% | 1.047.078,00 |
| 31.10.2024 | 275,63 | 278,53 | 273,43 | 274,72 | -0,33% | 1.204.778,00 |
| 30.10.2024 | 280,00 | 280,00 | 269,96 | 275,63 | 4,54% | 993.911,00 |
| 29.10.2024 | 262,64 | 265,72 | 261,13 | 263,65 | 0,30% | 909.634,00 |
| 28.10.2024 | 266,25 | 268,11 | 261,70 | 262,86 | -0,68% | 645.732,00 |
| 25.10.2024 | 266,92 | 268,79 | 264,36 | 264,65 | -0,12% | 532.425,00 |
| 24.10.2024 | 266,59 | 268,02 | 264,77 | 264,97 | -0,61% | 321.365,00 |
| 23.10.2024 | 265,74 | 267,57 | 265,74 | 266,59 | -0,37% | 487.884,00 |
| 22.10.2024 | 266,77 | 268,26 | 265,16 | 267,59 | -0,19% | 378.841,00 |
| 21.10.2024 | 267,60 | 269,86 | 266,71 | 268,09 | 0,18% | 432.748,00 |
| 18.10.2024 | 267,29 | 268,99 | 266,36 | 267,62 | 0,13% | 439.244,00 |
| 17.10.2024 | 270,79 | 271,85 | 266,60 | 267,27 | -1,23% | 486.548,00 |
| 16.10.2024 | 269,57 | 271,33 | 268,14 | 270,60 | 0,38% | 597.622,00 |
| 15.10.2024 | 271,33 | 273,41 | 268,91 | 269,57 | 0,13% | 500.668,00 |
| 14.10.2024 | 268,28 | 269,64 | 267,02 | 269,22 | 0,37% | 601.763,00 |
| 11.10.2024 | 270,08 | 270,08 | 266,97 | 268,23 | -0,02% | 484.825,00 |
| 10.10.2024 | 275,91 | 275,96 | 266,44 | 268,28 | -3,17% | 666.440,00 |
| 09.10.2024 | 272,22 | 277,27 | 271,53 | 277,06 | 1,73% | 609.644,00 |
| 08.10.2024 | 267,27 | 272,62 | 267,27 | 272,34 | 2,41% | 563.016,00 |
| 07.10.2024 | 265,58 | 267,73 | 264,48 | 265,94 | 0,10% | 567.139,00 |
| 04.10.2024 | 270,02 | 270,47 | 263,97 | 265,67 | -1,85% | 761.911,00 |
| 03.10.2024 | 267,02 | 271,60 | 265,83 | 270,67 | 1,02% | 1.363.585,00 |
| 02.10.2024 | 266,63 | 268,19 | 264,88 | 267,95 | -0,22% | 557.513,00 |
| 01.10.2024 | 269,29 | 270,08 | 267,36 | 268,55 | 0,22% | 898.260,00 |
| 30.09.2024 | 264,25 | 268,45 | 262,82 | 267,96 | 1,40% | 794.823,00 |
| 27.09.2024 | 266,06 | 266,49 | 264,09 | 264,25 | -0,28% | 751.965,00 |
| 26.09.2024 | 265,00 | 266,23 | 263,62 | 264,99 | -0,06% | 484.851,00 |
| 25.09.2024 | 264,99 | 266,17 | 264,68 | 265,16 | 0,08% | 497.953,00 |
| 24.09.2024 | 264,74 | 265,27 | 261,75 | 264,96 | -0,12% | 619.037,00 |
| 23.09.2024 | 265,90 | 266,57 | 263,83 | 265,27 | 0,16% | 506.686,00 |
| 20.09.2024 | 265,09 | 265,98 | 263,42 | 264,85 | -0,37% | 1.639.884,00 |
| 19.09.2024 | 267,65 | 267,65 | 265,04 | 265,84 | 0,41% | 692.607,00 |
| 18.09.2024 | 266,36 | 266,50 | 263,48 | 264,76 | -0,85% | 807.237,00 |
| 17.09.2024 | 269,18 | 269,21 | 266,31 | 267,02 | -0,88% | 564.070,00 |
| 16.09.2024 | 270,87 | 272,52 | 268,54 | 269,40 | 0,23% | 873.459,00 |
| 13.09.2024 | 269,37 | 270,65 | 266,31 | 268,79 | -0,21% | 1.023.297,00 |
| 12.09.2024 | 271,63 | 271,71 | 267,25 | 269,35 | -0,84% | 793.541,00 |
| 11.09.2024 | 271,69 | 271,93 | 264,82 | 271,62 | -0,72% | 925.013,00 |
| 10.09.2024 | 274,03 | 275,61 | 271,71 | 273,60 | 0,16% | 666.571,00 |
| 09.09.2024 | 272,86 | 274,55 | 271,31 | 273,16 | 0,55% | 791.410,00 |
| 06.09.2024 | 274,10 | 274,57 | 270,26 | 271,66 | -0,67% | 834.256,00 |
| 05.09.2024 | 273,62 | 273,73 | 270,24 | 273,50 | -0,22% | 615.371,00 |
| 04.09.2024 | 273,67 | 274,86 | 271,03 | 274,09 | -0,08% | 648.161,00 |
| 03.09.2024 | 272,84 | 276,22 | 272,14 | 274,32 | 0,55% | 503.649,00 |
| 30.08.2024 | 272,84 | 274,99 | 270,63 | 272,82 | 0,41% | 658.996,00 |
| 29.08.2024 | 271,70 | 272,92 | 268,90 | 271,71 | 0,09% | 342.917,00 |
| 28.08.2024 | 270,28 | 273,29 | 267,12 | 271,47 | 0,95% | 470.899,00 |
| 27.08.2024 | 267,98 | 271,20 | 267,98 | 268,92 | 0,34% | 561.886,00 |
| 26.08.2024 | 268,84 | 271,16 | 267,54 | 268,00 | -0,06% | 533.865,00 |
| 23.08.2024 | 271,44 | 272,71 | 267,62 | 268,15 | -0,64% | 435.503,00 |
| 22.08.2024 | 268,02 | 270,74 | 268,02 | 269,88 | 0,19% | 553.242,00 |
| 21.08.2024 | 269,54 | 270,70 | 267,94 | 269,38 | 0,26% | 409.342,00 |
| 20.08.2024 | 268,00 | 269,20 | 267,61 | 268,69 | -0,18% | 589.592,00 |
| 19.08.2024 | 266,74 | 269,75 | 266,66 | 269,18 | 0,96% | 552.621,00 |
| 16.08.2024 | 266,18 | 267,91 | 265,33 | 266,63 | 0,18% | 1.301.807,00 |
| 15.08.2024 | 268,59 | 269,96 | 265,69 | 266,14 | -0,91% | 490.354,00 |
| 14.08.2024 | 265,28 | 268,98 | 265,06 | 268,59 | 1,11% | 519.795,00 |
| 13.08.2024 | 264,13 | 267,27 | 263,68 | 265,64 | 1,25% | 545.473,00 |
| 12.08.2024 | 262,53 | 264,96 | 260,17 | 262,36 | -0,67% | 454.982,00 |
| 09.08.2024 | 263,96 | 264,40 | 262,45 | 264,12 | -0,13% | 370.698,00 |
| 08.08.2024 | 261,00 | 265,27 | 260,72 | 264,47 | 1,61% | 672.346,00 |
| 07.08.2024 | 260,93 | 265,39 | 260,17 | 260,28 | -0,29% | 782.027,00 |
| 06.08.2024 | 260,62 | 265,34 | 260,45 | 261,03 | -0,43% | 773.896,00 |
| 05.08.2024 | 272,71 | 272,71 | 259,22 | 262,16 | -1,69% | 1.354.697,00 |
| 02.08.2024 | 262,60 | 266,84 | 262,11 | 266,66 | 2,02% | 1.232.962,00 |
| 01.08.2024 | 261,37 | 262,75 | 257,59 | 261,37 | -0,09% | 1.107.323,00 |
| 31.07.2024 | 275,00 | 276,91 | 260,11 | 261,61 | -8,55% | 1.410.266,00 |
| 30.07.2024 | 285,00 | 287,13 | 283,65 | 286,08 | 0,81% | 872.108,00 |