163,685$
-2,77%
Echtzeit-Aktienkurs Verisk Analytics
Bid:
Ask:
Aktienkurse zur Verisk Analytics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 168,38 | 169,22 | 162,80 | 163,88 | -2,66% | 825.112,00 |
| 01.10.2026 | 170,70 | 171,30 | 167,08 | 168,35 | 0,30% | 1.213.410,00 |
| 30.09.2026 | 166,20 | 168,19 | 165,49 | 167,85 | 1,09% | 1.511.314,00 |
| 29.09.2026 | 166,21 | 167,77 | 163,29 | 166,04 | -1,04% | 1.685.794,00 |
| 28.09.2026 | 168,82 | 169,58 | 166,30 | 167,78 | -0,85% | 1.157.334,00 |
| 25.09.2026 | 168,30 | 171,12 | 167,50 | 169,21 | 0,27% | 1.330.661,00 |
| 24.09.2026 | 173,09 | 175,13 | 167,62 | 168,75 | -1,78% | 1.526.098,00 |
| 23.09.2026 | 171,68 | 172,59 | 169,62 | 171,80 | -0,09% | 1.061.985,00 |
| 22.09.2026 | 173,00 | 174,24 | 170,73 | 171,96 | 0,01% | 976.544,00 |
| 21.09.2026 | 174,13 | 175,15 | 170,88 | 171,94 | -1,98% | 1.193.268,00 |
| 18.09.2026 | 175,80 | 178,37 | 173,69 | 175,41 | -0,65% | 3.186.209,00 |
| 17.09.2026 | 181,10 | 182,91 | 175,51 | 176,56 | -2,88% | 965.525,00 |
| 16.09.2026 | 178,84 | 182,90 | 177,95 | 181,80 | 0,96% | 1.286.064,00 |
| 15.09.2026 | 184,91 | 185,60 | 179,48 | 180,08 | -3,72% | 964.052,00 |
| 14.09.2026 | 181,18 | 187,47 | 181,17 | 187,03 | 6,15% | 1.542.443,00 |
| 11.09.2026 | 176,75 | 177,22 | 173,83 | 176,20 | 0,20% | 688.410,00 |
| 10.09.2026 | 177,87 | 178,41 | 174,05 | 175,85 | -1,20% | 910.071,00 |
| 09.09.2026 | 175,49 | 179,21 | 171,79 | 177,99 | 1,42% | 1.202.710,00 |
| 08.09.2026 | 184,53 | 184,53 | 175,32 | 175,50 | -5,54% | 1.682.836,00 |
| 04.09.2026 | 186,53 | 188,67 | 182,50 | 185,79 | -2,58% | 854.424,00 |
| 03.09.2026 | 189,30 | 194,19 | 189,30 | 190,71 | 1,36% | 922.160,00 |
| 02.09.2026 | 193,20 | 193,33 | 187,44 | 188,16 | -3,21% | 1.014.925,00 |
| 01.09.2026 | 193,43 | 197,21 | 192,98 | 194,40 | 0,32% | 983.956,00 |
| 31.08.2026 | 190,16 | 195,21 | 190,16 | 193,78 | 1,05% | 1.362.305,00 |
| 28.08.2026 | 191,02 | 193,03 | 189,04 | 191,77 | 0,43% | 942.326,00 |
| 27.08.2026 | 188,69 | 191,83 | 186,83 | 190,94 | 1,68% | 900.704,00 |
| 26.08.2026 | 186,92 | 189,26 | 185,28 | 187,78 | -0,38% | 722.179,00 |
| 25.08.2026 | 187,66 | 196,42 | 186,67 | 188,49 | -0,56% | 2.383.599,00 |
| 24.08.2026 | 187,79 | 192,21 | 187,79 | 189,55 | 1,09% | 616.758,00 |
| 21.08.2026 | 186,68 | 189,34 | 184,89 | 187,50 | -0,10% | 1.085.431,00 |
| 20.08.2026 | 186,45 | 189,95 | 186,04 | 187,69 | 0,66% | 908.508,00 |
| 19.08.2026 | 178,36 | 186,56 | 178,36 | 186,46 | 4,25% | 1.025.658,00 |
| 18.08.2026 | 178,51 | 183,04 | 177,84 | 178,86 | 1,84% | 1.625.154,00 |
| 17.08.2026 | 179,95 | 180,20 | 174,44 | 175,62 | -3,33% | 1.005.027,00 |
| 14.08.2026 | 187,54 | 187,54 | 180,74 | 181,67 | -2,27% | 638.135,00 |
| 13.08.2026 | 181,34 | 186,47 | 178,11 | 185,89 | 3,07% | 1.197.819,00 |
| 12.08.2026 | 178,35 | 181,70 | 176,67 | 180,36 | -0,33% | 1.405.834,00 |
| 11.08.2026 | 178,05 | 182,84 | 177,59 | 180,96 | -0,09% | 1.369.747,00 |
| 10.08.2026 | 180,90 | 187,31 | 178,62 | 181,13 | -5,57% | 2.926.557,00 |
| 07.08.2026 | 189,63 | 194,96 | 187,60 | 191,82 | 1,07% | 1.260.935,00 |
| 06.08.2026 | 189,12 | 190,03 | 182,64 | 189,79 | 0,57% | 1.715.233,00 |
| 05.08.2026 | 194,04 | 194,47 | 187,55 | 188,71 | -2,10% | 1.000.130,00 |
| 04.08.2026 | 192,71 | 193,68 | 190,00 | 192,76 | -0,16% | 1.181.199,00 |
| 03.08.2026 | 196,94 | 198,99 | 191,40 | 193,07 | -0,91% | 1.290.351,00 |
| 31.07.2026 | 197,86 | 199,46 | 193,41 | 194,85 | -2,76% | 1.946.986,00 |
| 30.07.2026 | 204,39 | 209,48 | 197,77 | 200,38 | -5,99% | 2.239.506,00 |
| 29.07.2026 | 217,10 | 226,08 | 212,01 | 213,15 | 0,55% | 3.402.077,00 |
| 28.07.2026 | 210,08 | 215,79 | 209,58 | 211,98 | 2,58% | 3.132.404,00 |
| 27.07.2026 | 203,62 | 209,32 | 202,24 | 206,64 | 2,63% | 1.848.547,00 |
| 24.07.2026 | 195,00 | 201,81 | 193,07 | 201,34 | 4,22% | 1.361.383,00 |
| 23.07.2026 | 196,84 | 196,84 | 189,72 | 193,18 | 0,48% | 1.446.156,00 |
| 22.07.2026 | 197,69 | 197,94 | 192,01 | 192,26 | -1,53% | 1.515.752,00 |
| 21.07.2026 | 196,68 | 198,96 | 194,07 | 195,25 | -3,24% | 1.325.772,00 |
| 20.07.2026 | 200,00 | 202,29 | 197,41 | 201,78 | 0,55% | 1.576.447,00 |
| 17.07.2026 | 203,72 | 205,70 | 198,04 | 200,68 | -0,40% | 1.740.726,00 |
| 16.07.2026 | 194,82 | 203,03 | 194,50 | 201,49 | 5,01% | 2.039.317,00 |
| 15.07.2026 | 192,11 | 195,71 | 190,91 | 191,87 | 0,70% | 1.255.301,00 |
| 14.07.2026 | 188,92 | 193,92 | 187,63 | 190,53 | -1,65% | 1.449.225,00 |
| 13.07.2026 | 188,45 | 194,31 | 188,25 | 193,73 | 4,50% | 1.786.897,00 |
| 10.07.2026 | 188,29 | 189,22 | 183,60 | 185,39 | -0,87% | 1.481.487,00 |
| 09.07.2026 | 186,76 | 188,18 | 185,45 | 187,01 | -1,40% | 1.787.028,00 |
| 08.07.2026 | 191,50 | 192,89 | 188,45 | 189,67 | -1,34% | 1.948.433,00 |
| 07.07.2026 | 192,22 | 194,79 | 190,11 | 192,25 | 2,37% | 1.797.315,00 |
| 06.07.2026 | 186,15 | 189,37 | 183,02 | 187,79 | -0,30% | 1.738.685,00 |
| 02.07.2026 | 184,70 | 190,02 | 182,42 | 188,35 | 2,52% | 1.979.522,00 |
| 01.07.2026 | 181,68 | 188,01 | 179,61 | 183,72 | 2,40% | 3.279.607,00 |
| 30.06.2026 | 177,81 | 180,55 | 177,18 | 179,41 | 0,12% | 1.996.636,00 |
| 29.06.2026 | 182,66 | 185,00 | 177,25 | 179,20 | -1,64% | 2.467.331,00 |
| 26.06.2026 | 177,63 | 183,81 | 177,63 | 182,18 | 2,90% | 4.760.426,00 |
| 25.06.2026 | 179,60 | 182,28 | 176,26 | 177,04 | -1,70% | 1.972.352,00 |
| 24.06.2026 | 175,81 | 180,65 | 174,29 | 180,11 | 3,07% | 3.002.068,00 |
| 23.06.2026 | 175,60 | 175,60 | 171,22 | 174,74 | 3,37% | 2.733.674,00 |
| 22.06.2026 | 170,35 | 174,50 | 168,18 | 169,05 | -2,44% | 2.787.314,00 |
| 19.06.2026 | 173,26 | 174,34 | 173,23 | 173,28 | -0,30% | - |
| 18.06.2026 | 176,03 | 178,33 | 171,14 | 173,80 | -0,90% | 18.048.275,00 |
| 17.06.2026 | 177,57 | 181,29 | 174,44 | 175,37 | -2,45% | 3.489.125,00 |
| 16.06.2026 | 181,59 | 182,01 | 178,44 | 179,77 | -0,43% | 3.488.180,00 |
| 15.06.2026 | 179,54 | 184,55 | 179,54 | 180,55 | -1,77% | 2.810.701,00 |
| 12.06.2026 | 181,00 | 184,50 | 177,83 | 183,80 | 0,99% | 2.199.625,00 |
| 11.06.2026 | 182,28 | 185,10 | 180,66 | 182,00 | -0,62% | 2.016.238,00 |
| 10.06.2026 | 181,85 | 185,27 | 178,89 | 183,13 | 0,33% | 1.920.117,00 |
| 09.06.2026 | 178,54 | 183,94 | 177,66 | 182,53 | 1,94% | 2.313.662,00 |
| 08.06.2026 | 180,48 | 182,53 | 177,11 | 179,05 | -1,47% | 1.884.647,00 |
| 05.06.2026 | 182,97 | 184,85 | 180,55 | 181,73 | 0,96% | 1.901.020,00 |
| 04.06.2026 | 183,06 | 184,74 | 179,24 | 180,00 | 0,92% | 2.231.121,00 |
| 03.06.2026 | 177,24 | 178,70 | 175,17 | 178,36 | -0,41% | 1.654.060,00 |
| 02.06.2026 | 180,55 | 182,20 | 175,19 | 179,10 | -2,64% | 2.301.866,00 |
| 01.06.2026 | 174,99 | 184,45 | 174,99 | 183,96 | 5,13% | 1.949.170,00 |
| 29.05.2026 | 172,03 | 176,58 | 169,52 | 174,99 | 1,26% | 2.649.117,00 |
| 28.05.2026 | 171,69 | 174,17 | 170,13 | 172,82 | 0,72% | 1.272.360,00 |
| 27.05.2026 | 169,36 | 172,49 | 166,81 | 171,58 | -0,01% | 1.710.551,00 |
| 26.05.2026 | 170,03 | 172,15 | 167,51 | 171,60 | 0,29% | 2.247.337,00 |
| 22.05.2026 | 172,00 | 176,18 | 170,24 | 171,11 | -0,29% | 1.660.148,00 |
| 21.05.2026 | 169,67 | 173,52 | 166,98 | 171,60 | 0,55% | 1.727.863,00 |
| 20.05.2026 | 168,67 | 171,80 | 166,32 | 170,66 | -0,03% | 1.935.880,00 |
| 19.05.2026 | 174,64 | 178,48 | 169,72 | 170,71 | -0,51% | 1.909.478,00 |
| 18.05.2026 | 163,63 | 172,04 | 163,63 | 171,58 | 5,56% | 2.011.033,00 |
| 15.05.2026 | 159,22 | 163,61 | 156,84 | 162,55 | 3,64% | 1.691.607,00 |
| 14.05.2026 | 161,47 | 163,32 | 155,94 | 156,84 | -2,86% | 2.663.186,00 |
| 13.05.2026 | 164,95 | 165,12 | 158,75 | 161,45 | -2,94% | 1.838.814,00 |