39,355$
-1,09%
Echtzeit-Aktienkurs Old Republic International Corp
Bid:
Ask:
Aktienkurse zur Old Republic International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 39,34 | 39,80 | 39,11 | 39,36 | -1,08% | 1.844.504,00 |
| 02.04.2025 | 39,30 | 39,84 | 39,11 | 39,79 | 0,43% | 1.064.263,00 |
| 01.04.2025 | 39,40 | 39,84 | 39,10 | 39,62 | 1,02% | 928.238,00 |
| 31.03.2025 | 38,86 | 39,55 | 38,86 | 39,22 | 0,69% | 1.731.572,00 |
| 28.03.2025 | 39,10 | 39,31 | 38,75 | 38,95 | -0,26% | 1.521.605,00 |
| 27.03.2025 | 38,81 | 39,13 | 38,62 | 39,05 | 1,03% | 1.125.751,00 |
| 26.03.2025 | 38,64 | 39,02 | 38,50 | 38,65 | 0,47% | 897.738,00 |
| 25.03.2025 | 38,44 | 38,69 | 38,13 | 38,47 | 0,23% | 1.391.959,00 |
| 24.03.2025 | 37,94 | 38,43 | 37,80 | 38,38 | 1,97% | 1.033.809,00 |
| 21.03.2025 | 37,68 | 37,90 | 37,40 | 37,64 | -0,34% | 3.157.457,00 |
| 20.03.2025 | 37,44 | 38,09 | 37,44 | 37,77 | 0,16% | 1.366.250,00 |
| 19.03.2025 | 37,26 | 37,77 | 37,14 | 37,71 | 1,21% | 1.592.497,00 |
| 18.03.2025 | 37,50 | 37,71 | 37,22 | 37,26 | -0,64% | 945.801,00 |
| 17.03.2025 | 37,31 | 37,63 | 37,18 | 37,50 | 0,32% | 1.698.509,00 |
| 14.03.2025 | 36,68 | 37,42 | 36,49 | 37,38 | 2,16% | 1.046.858,00 |
| 13.03.2025 | 36,70 | 36,89 | 36,48 | 36,59 | 0,27% | 1.148.838,00 |
| 12.03.2025 | 36,69 | 36,94 | 36,02 | 36,49 | -0,46% | 1.326.266,00 |
| 11.03.2025 | 36,69 | 37,05 | 36,34 | 36,66 | 0,38% | 1.518.620,00 |
| 10.03.2025 | 36,17 | 37,26 | 36,17 | 36,52 | -2,09% | 2.072.361,00 |
| 07.03.2025 | 37,73 | 37,96 | 37,26 | 37,30 | -1,22% | 1.061.388,00 |
| 06.03.2025 | 37,59 | 37,92 | 37,36 | 37,76 | 0,08% | 1.658.474,00 |
| 05.03.2025 | 37,22 | 37,92 | 37,21 | 37,73 | 0,86% | 1.360.778,00 |
| 04.03.2025 | 38,48 | 38,52 | 37,41 | 37,41 | -3,31% | 1.392.091,00 |
| 03.03.2025 | 38,63 | 39,00 | 38,40 | 38,69 | 0,47% | 1.482.105,00 |
| 28.02.2025 | 38,15 | 38,52 | 37,92 | 38,51 | 1,77% | 1.642.276,00 |
| 27.02.2025 | 37,25 | 37,91 | 37,17 | 37,84 | 1,88% | 774.310,00 |
| 26.02.2025 | 37,30 | 37,55 | 37,09 | 37,14 | -0,46% | 1.086.276,00 |
| 25.02.2025 | 36,91 | 37,63 | 36,77 | 37,31 | 1,41% | 985.178,00 |
| 24.02.2025 | 36,59 | 36,98 | 36,55 | 36,79 | 0,82% | 1.113.336,00 |
| 21.02.2025 | 36,60 | 36,70 | 36,10 | 36,49 | 0,19% | 1.198.832,00 |
| 20.02.2025 | 36,50 | 36,50 | 35,97 | 36,42 | -0,57% | 1.031.002,00 |
| 19.02.2025 | 36,46 | 36,74 | 36,28 | 36,63 | 0,25% | 921.711,00 |
| 18.02.2025 | 36,48 | 36,65 | 36,16 | 36,54 | 0,10% | 901.527,00 |
| 17.02.2025 | 36,50 | 36,52 | 36,45 | 36,50 | 0,26% | - |
| 14.02.2025 | 36,51 | 36,65 | 36,29 | 36,41 | -0,27% | 1.001.077,00 |
| 13.02.2025 | 36,01 | 36,53 | 35,94 | 36,51 | 1,61% | 731.562,00 |
| 12.02.2025 | 35,95 | 36,22 | 35,86 | 35,93 | -0,72% | 884.934,00 |
| 11.02.2025 | 36,17 | 36,30 | 35,92 | 36,19 | 0,19% | 791.231,00 |
| 10.02.2025 | 36,41 | 36,55 | 36,07 | 36,12 | -1,18% | 693.507,00 |
| 07.02.2025 | 36,67 | 36,71 | 36,46 | 36,55 | -0,57% | 629.929,00 |
| 06.02.2025 | 36,55 | 36,79 | 36,41 | 36,76 | 1,24% | 793.247,00 |
| 05.02.2025 | 36,33 | 36,40 | 36,06 | 36,31 | 0,50% | 658.047,00 |
| 04.02.2025 | 36,19 | 36,52 | 36,07 | 36,13 | -0,33% | 959.090,00 |
| 03.02.2025 | 35,95 | 36,51 | 35,61 | 36,25 | -0,90% | 1.148.243,00 |
| 31.01.2025 | 36,75 | 37,04 | 36,44 | 36,58 | -0,84% | 1.449.356,00 |
| 30.01.2025 | 36,91 | 37,09 | 36,65 | 36,89 | 0,33% | 709.714,00 |
| 29.01.2025 | 36,50 | 36,99 | 36,50 | 36,77 | 0,25% | 755.592,00 |
| 28.01.2025 | 37,16 | 37,39 | 36,60 | 36,68 | -1,45% | 917.233,00 |
| 27.01.2025 | 36,37 | 37,30 | 36,18 | 37,22 | 2,76% | 1.268.154,00 |
| 24.01.2025 | 36,51 | 36,62 | 35,65 | 36,22 | -0,22% | 1.561.284,00 |
| 23.01.2025 | 35,75 | 36,40 | 35,48 | 36,30 | 1,57% | 1.661.965,00 |
| 22.01.2025 | 36,30 | 36,32 | 35,70 | 35,74 | -1,11% | 1.014.200,00 |
| 21.01.2025 | 36,24 | 36,48 | 36,14 | 36,14 | 0,28% | 920.412,00 |
| 17.01.2025 | 35,87 | 36,30 | 35,87 | 36,04 | 0,00% | 1.286.719,00 |
| 16.01.2025 | 35,17 | 36,06 | 35,11 | 36,04 | 2,59% | 1.147.862,00 |
| 15.01.2025 | 35,32 | 35,38 | 34,87 | 35,13 | 1,68% | 1.610.910,00 |
| 14.01.2025 | 33,73 | 34,60 | 33,73 | 34,55 | 2,40% | 1.509.560,00 |
| 13.01.2025 | 33,00 | 33,79 | 33,00 | 33,74 | 0,84% | 1.246.048,00 |
| 10.01.2025 | 33,94 | 34,00 | 33,06 | 33,46 | -2,59% | 1.366.517,00 |
| 08.01.2025 | 34,03 | 34,38 | 33,91 | 34,35 | 0,50% | 1.174.823,00 |
| 07.01.2025 | 34,04 | 34,33 | 33,95 | 34,18 | 0,35% | 1.100.871,00 |
| 06.01.2025 | 34,28 | 34,72 | 34,03 | 34,06 | -0,93% | 1.963.593,00 |
| 03.01.2025 | 34,33 | 34,41 | 33,97 | 34,38 | -4,58% | 1.419.647,00 |
| 02.01.2025 | 36,33 | 36,62 | 35,93 | 36,03 | -0,44% | 1.132.332,00 |
| 31.12.2024 | 36,29 | 36,42 | 36,05 | 36,19 | 0,22% | 1.034.163,00 |
| 30.12.2024 | 36,07 | 36,33 | 35,85 | 36,11 | -0,82% | 998.630,00 |
| 27.12.2024 | 36,63 | 36,83 | 36,16 | 36,41 | -0,87% | 905.218,00 |
| 26.12.2024 | 36,61 | 36,80 | 36,38 | 36,73 | 0,33% | 686.602,00 |
| 24.12.2024 | 36,15 | 36,61 | 36,08 | 36,61 | 1,38% | 367.727,00 |
| 23.12.2024 | 36,05 | 36,15 | 35,84 | 36,11 | 0,06% | 926.138,00 |
| 20.12.2024 | 35,51 | 36,30 | 35,38 | 36,09 | 1,12% | 4.370.107,00 |
| 19.12.2024 | 35,76 | 36,34 | 35,64 | 35,69 | 0,17% | 1.623.961,00 |
| 18.12.2024 | 36,41 | 36,78 | 35,61 | 35,63 | -2,20% | 1.411.673,00 |
| 17.12.2024 | 37,14 | 37,18 | 36,27 | 36,43 | -2,85% | 1.479.165,00 |
| 16.12.2024 | 36,85 | 37,81 | 36,81 | 37,50 | 1,93% | 1.914.550,00 |
| 13.12.2024 | 37,08 | 37,10 | 36,55 | 36,79 | 1,60% | 1.219.966,00 |
| 12.12.2024 | 36,56 | 36,68 | 36,13 | 36,21 | -0,55% | 667.239,00 |
| 11.12.2024 | 36,10 | 36,44 | 35,76 | 36,41 | 1,20% | 1.326.273,00 |
| 10.12.2024 | 37,00 | 37,07 | 35,90 | 35,98 | -3,10% | 1.158.504,00 |
| 09.12.2024 | 37,55 | 37,59 | 37,07 | 37,13 | -1,33% | 1.033.141,00 |
| 06.12.2024 | 37,92 | 37,97 | 37,39 | 37,63 | -1,60% | 940.566,00 |
| 05.12.2024 | 38,44 | 38,44 | 38,15 | 38,24 | 0,10% | 739.831,00 |
| 04.12.2024 | 38,26 | 38,41 | 38,06 | 38,20 | -0,60% | 783.473,00 |
| 03.12.2024 | 38,62 | 38,76 | 38,25 | 38,43 | -0,36% | 888.433,00 |
| 02.12.2024 | 38,90 | 39,02 | 38,35 | 38,57 | -1,03% | 704.579,00 |
| 29.11.2024 | 39,15 | 39,18 | 38,95 | 38,97 | -0,03% | 569.812,00 |
| 27.11.2024 | 38,99 | 39,27 | 38,93 | 38,98 | 0,46% | 813.269,00 |
| 26.11.2024 | 38,68 | 38,92 | 38,50 | 38,80 | 0,00% | 719.206,00 |
| 25.11.2024 | 38,78 | 39,09 | 38,68 | 38,80 | 0,52% | 1.933.113,00 |
| 22.11.2024 | 38,29 | 38,65 | 38,29 | 38,60 | 0,99% | 949.078,00 |
| 21.11.2024 | 37,90 | 38,30 | 37,76 | 38,22 | 1,30% | 852.850,00 |
| 20.11.2024 | 37,56 | 37,81 | 37,40 | 37,73 | 0,69% | 879.558,00 |
| 19.11.2024 | 37,65 | 37,73 | 37,34 | 37,47 | -0,48% | 1.214.534,00 |
| 18.11.2024 | 37,53 | 37,82 | 37,51 | 37,65 | 0,37% | 1.135.978,00 |
| 15.11.2024 | 37,35 | 37,75 | 37,22 | 37,51 | 0,48% | 1.264.498,00 |
| 14.11.2024 | 37,48 | 37,61 | 37,15 | 37,33 | -0,40% | 1.095.449,00 |
| 13.11.2024 | 37,30 | 37,79 | 37,30 | 37,48 | 0,11% | 1.105.199,00 |
| 12.11.2024 | 37,12 | 37,53 | 37,07 | 37,44 | 0,94% | 1.337.002,00 |
| 11.11.2024 | 37,14 | 37,50 | 37,07 | 37,09 | 0,71% | 964.938,00 |
| 08.11.2024 | 36,40 | 37,16 | 36,40 | 36,83 | 1,38% | 1.200.720,00 |