174,347$
2,02%
Echtzeit-Aktienkurs Verisk Analytics
Bid:
Ask:
Aktienkurse zur Verisk Analytics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 170,68 | 176,65 | 170,59 | 174,71 | 2,24% | 1.622.947,00 |
| 06.05.2026 | 177,96 | 179,60 | 170,82 | 170,89 | -5,29% | 2.205.680,00 |
| 05.05.2026 | 176,27 | 183,02 | 174,63 | 180,44 | 0,98% | 2.145.624,00 |
| 04.05.2026 | 181,11 | 182,21 | 175,90 | 178,69 | -1,34% | 1.774.137,00 |
| 01.05.2026 | 187,36 | 188,92 | 180,87 | 181,11 | -1,83% | 1.534.613,00 |
| 30.04.2026 | 185,75 | 188,07 | 181,18 | 184,49 | -1,97% | 2.429.288,00 |
| 29.04.2026 | 185,49 | 191,51 | 177,83 | 188,19 | 6,53% | 3.954.811,00 |
| 28.04.2026 | 178,29 | 180,41 | 175,25 | 176,66 | 1,01% | 2.483.695,00 |
| 27.04.2026 | 176,74 | 180,22 | 174,43 | 174,90 | -1,51% | 2.000.349,00 |
| 24.04.2026 | 176,26 | 178,57 | 175,44 | 177,59 | 0,27% | 1.891.153,00 |
| 23.04.2026 | 177,50 | 178,75 | 173,14 | 177,12 | -0,93% | 1.721.542,00 |
| 22.04.2026 | 182,40 | 183,45 | 177,77 | 178,79 | -1,81% | 2.027.799,00 |
| 21.04.2026 | 180,50 | 184,14 | 178,91 | 182,09 | 1,30% | 1.472.775,00 |
| 20.04.2026 | 178,39 | 181,48 | 178,31 | 179,75 | 0,94% | 2.003.515,00 |
| 17.04.2026 | 178,70 | 179,45 | 176,34 | 178,07 | -0,13% | 1.616.694,00 |
| 16.04.2026 | 178,89 | 181,77 | 177,98 | 178,31 | 0,87% | 1.672.226,00 |
| 15.04.2026 | 171,57 | 179,51 | 170,84 | 176,78 | 3,60% | 2.253.309,00 |
| 14.04.2026 | 166,68 | 170,88 | 166,24 | 170,63 | 1,64% | 1.902.423,00 |
| 13.04.2026 | 164,85 | 168,33 | 164,53 | 167,87 | 2,19% | 1.804.756,00 |
| 10.04.2026 | 168,86 | 169,88 | 161,70 | 164,28 | -3,03% | 2.308.064,00 |
| 09.04.2026 | 173,87 | 174,58 | 167,48 | 169,41 | -3,39% | 3.588.530,00 |
| 08.04.2026 | 181,41 | 181,82 | 174,61 | 175,35 | -3,12% | 2.351.267,00 |
| 07.04.2026 | 185,25 | 186,84 | 180,68 | 181,00 | -2,01% | 1.596.956,00 |
| 06.04.2026 | 184,74 | 186,77 | 183,20 | 184,71 | -0,20% | 1.278.440,00 |
| 02.04.2026 | 182,95 | 186,37 | 180,97 | 185,08 | 0,86% | 1.396.461,00 |
| 01.04.2026 | 187,69 | 188,85 | 183,26 | 183,50 | -3,29% | 1.715.398,00 |
| 31.03.2026 | 188,31 | 192,43 | 187,73 | 189,75 | 1,26% | 1.620.436,00 |
| 30.03.2026 | 185,04 | 190,07 | 184,12 | 187,39 | 2,54% | 1.553.444,00 |
| 27.03.2026 | 185,79 | 185,84 | 182,01 | 182,75 | -1,62% | 1.946.849,00 |
| 26.03.2026 | 185,40 | 188,97 | 184,51 | 185,75 | 0,38% | 1.855.313,00 |
| 25.03.2026 | 195,61 | 198,66 | 182,50 | 185,05 | -4,97% | 2.727.238,00 |
| 24.03.2026 | 198,14 | 198,51 | 193,35 | 194,73 | -2,56% | 1.496.137,00 |
| 23.03.2026 | 202,50 | 203,29 | 197,99 | 199,85 | -0,94% | 1.559.627,00 |
| 20.03.2026 | 201,10 | 204,27 | 200,11 | 201,75 | 0,03% | 2.004.373,00 |
| 19.03.2026 | 204,70 | 207,49 | 198,70 | 201,69 | -1,32% | 1.629.728,00 |
| 18.03.2026 | 203,95 | 206,71 | 199,49 | 204,39 | 0,29% | 1.456.790,00 |
| 17.03.2026 | 204,71 | 206,92 | 203,03 | 203,79 | -0,46% | 1.317.337,00 |
| 16.03.2026 | 201,22 | 206,48 | 200,41 | 204,74 | 1,75% | 2.038.311,00 |
| 13.03.2026 | 199,34 | 201,52 | 197,59 | 201,22 | 1,61% | 1.108.744,00 |
| 12.03.2026 | 203,40 | 207,52 | 197,93 | 198,04 | -2,51% | 1.288.950,00 |
| 11.03.2026 | 203,38 | 204,93 | 199,78 | 203,13 | 0,23% | 1.406.392,00 |
| 10.03.2026 | 208,58 | 212,04 | 200,10 | 202,66 | -3,62% | 1.697.663,00 |
| 09.03.2026 | 213,75 | 214,60 | 210,15 | 210,28 | -2,12% | 1.978.923,00 |
| 06.03.2026 | 211,22 | 215,71 | 206,70 | 214,84 | 1,71% | 2.055.526,00 |
| 05.03.2026 | 216,11 | 216,65 | 205,87 | 211,22 | -2,02% | 2.227.580,00 |
| 04.03.2026 | 213,14 | 216,34 | 211,41 | 215,58 | 0,39% | 2.008.736,00 |
| 03.03.2026 | 212,55 | 216,19 | 209,81 | 214,75 | -0,02% | 2.170.634,00 |
| 02.03.2026 | 210,00 | 215,86 | 208,45 | 214,79 | 3,48% | 3.045.454,00 |
| 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 |