249,930$
0,15%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 252,80 | 252,80 | 247,85 | 249,55 | -0,75% | 1.099.099,00 |
| 30.09.2025 | 247,01 | 253,35 | 246,38 | 251,44 | 1,07% | 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 | -0,72% | 2.380.667,00 |
| 18.09.2025 | 248,55 | 251,20 | 245,04 | 245,25 | -1,78% | 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 | -1,54% | 902.688,00 |
| 08.09.2025 | 271,72 | 272,98 | 268,15 | 272,85 | 0,94% | 1.072.656,00 |
| 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 | 0,58% | 1.103.577,00 |
| 03.09.2025 | 265,00 | 268,54 | 265,00 | 268,49 | 1,32% | 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 | -2,48% | 1.544.023,00 |
| 31.07.2025 | 271,26 | 279,54 | 270,36 | 278,81 | 1,21% | 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 | 297,45 | 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 |
| 08.07.2025 | 306,53 | 307,91 | 301,85 | 302,54 | -1,83% | 998.573,00 |
| 07.07.2025 | 304,06 | 308,19 | 302,85 | 308,17 | 1,35% | 985.087,00 |
| 03.07.2025 | 300,83 | 305,75 | 299,27 | 304,06 | 0,95% | 963.566,00 |
| 02.07.2025 | 310,20 | 310,20 | 301,04 | 301,21 | -3,75% | 1.204.153,00 |
| 01.07.2025 | 311,34 | 314,80 | 309,91 | 312,95 | 0,47% | 870.624,00 |
| 30.06.2025 | 306,71 | 311,77 | 306,60 | 311,50 | 0,92% | 1.054.215,00 |
| 27.06.2025 | 305,28 | 309,04 | 304,60 | 308,66 | 1,16% | 2.480.351,00 |
| 26.06.2025 | 304,99 | 306,07 | 303,23 | 305,13 | 0,32% | 630.539,00 |
| 25.06.2025 | 309,47 | 309,47 | 302,82 | 304,17 | -1,86% | 823.672,00 |
| 24.06.2025 | 309,14 | 312,42 | 305,99 | 309,93 | 0,49% | 863.530,00 |
| 23.06.2025 | 307,57 | 309,65 | 306,02 | 308,41 | 0,78% | 786.538,00 |
| 20.06.2025 | 308,68 | 308,68 | 303,42 | 306,02 | -0,08% | 1.898.165,00 |
| 18.06.2025 | 307,64 | 307,64 | 305,28 | 306,27 | -0,31% | 688.609,00 |
| 17.06.2025 | 308,90 | 309,28 | 306,17 | 307,23 | -0,72% | 537.549,00 |
| 16.06.2025 | 310,58 | 311,73 | 308,53 | 309,47 | -0,30% | 706.960,00 |
| 13.06.2025 | 312,07 | 314,58 | 309,64 | 310,41 | -1,11% | 544.037,00 |
| 12.06.2025 | 312,18 | 314,04 | 309,95 | 313,91 | 0,78% | 521.604,00 |
| 11.06.2025 | 312,28 | 312,89 | 309,33 | 311,49 | -0,25% | 567.823,00 |
| 10.06.2025 | 312,16 | 313,41 | 309,08 | 312,28 | -0,32% | 509.589,00 |
| 09.06.2025 | 318,42 | 318,42 | 310,85 | 313,27 | -1,98% | 642.347,00 |
| 06.06.2025 | 320,87 | 321,83 | 317,81 | 319,60 | -0,31% | 530.802,00 |
| 05.06.2025 | 322,83 | 322,92 | 320,13 | 320,59 | -0,23% | 725.298,00 |
| 04.06.2025 | 318,10 | 321,58 | 316,80 | 321,33 | 1,20% | 1.006.769,00 |
| 03.06.2025 | 314,55 | 318,23 | 312,84 | 317,51 | 0,16% | 868.763,00 |
| 02.06.2025 | 312,69 | 317,05 | 310,87 | 316,99 | 0,91% | 592.941,00 |
| 30.05.2025 | 315,56 | 316,37 | 313,68 | 314,14 | -0,06% | 1.204.511,00 |
| 29.05.2025 | 315,79 | 316,49 | 312,45 | 314,32 | -0,52% | 774.120,00 |
| 28.05.2025 | 316,16 | 317,81 | 314,30 | 315,96 | -0,06% | 613.322,00 |
| 27.05.2025 | 314,88 | 317,10 | 313,02 | 316,16 | 0,76% | 687.323,00 |
| 23.05.2025 | 312,84 | 314,59 | 311,59 | 313,77 | -0,18% | 548.022,00 |
| 22.05.2025 | 311,69 | 315,11 | 309,96 | 314,34 | 0,64% | 699.681,00 |
| 21.05.2025 | 312,52 | 314,01 | 311,14 | 312,33 | -0,25% | 566.242,00 |
| 20.05.2025 | 312,38 | 314,02 | 310,79 | 313,10 | -0,40% | 508.319,00 |
| 19.05.2025 | 309,76 | 314,64 | 309,76 | 314,35 | 1,54% | 740.735,00 |
| 16.05.2025 | 307,88 | 309,78 | 305,21 | 309,57 | 0,72% | 749.842,00 |
| 15.05.2025 | 302,17 | 307,71 | 302,06 | 307,35 | 2,02% | 680.941,00 |
| 14.05.2025 | 299,93 | 302,25 | 296,97 | 301,27 | -0,10% | 835.459,00 |
| 13.05.2025 | 303,65 | 304,53 | 301,18 | 301,57 | -0,68% | 846.808,00 |
| 12.05.2025 | 309,82 | 310,67 | 301,04 | 303,65 | -1,89% | 990.485,00 |
| 09.05.2025 | 307,85 | 310,33 | 305,83 | 309,50 | 0,54% | 707.179,00 |