36,128$
-0,03%
Echtzeit-Aktienkurs Old Republic International Corp.
Bid:
Ask:
Aktienkurse zur Old Republic International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 36,20 | 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 |
| 07.11.2024 | 36,52 | 36,65 | 36,28 | 36,33 | -0,98% | 1.074.009,00 |
| 06.11.2024 | 36,88 | 37,06 | 36,41 | 36,69 | 4,41% | 1.525.063,00 |
| 05.11.2024 | 34,60 | 35,17 | 34,52 | 35,14 | 1,41% | 889.633,00 |
| 04.11.2024 | 34,50 | 34,83 | 34,46 | 34,65 | 0,43% | 1.088.688,00 |
| 01.11.2024 | 34,93 | 35,17 | 34,50 | 34,50 | -1,23% | 775.150,00 |
| 31.10.2024 | 35,40 | 35,57 | 34,87 | 34,93 | -1,02% | 1.488.184,00 |
| 30.10.2024 | 35,24 | 35,64 | 35,14 | 35,29 | 0,40% | 1.245.881,00 |
| 29.10.2024 | 35,27 | 35,64 | 35,12 | 35,15 | -0,42% | 1.362.211,00 |
| 28.10.2024 | 34,54 | 35,38 | 34,48 | 35,30 | 2,62% | 1.393.060,00 |
| 25.10.2024 | 35,20 | 35,27 | 34,35 | 34,40 | -1,52% | 1.187.595,00 |
| 24.10.2024 | 35,20 | 35,33 | 34,40 | 34,93 | -2,40% | 1.561.223,00 |
| 23.10.2024 | 35,71 | 35,88 | 35,57 | 35,79 | 0,06% | 1.064.803,00 |
| 22.10.2024 | 35,93 | 35,94 | 35,37 | 35,77 | -0,53% | 882.222,00 |
| 21.10.2024 | 36,33 | 36,49 | 35,91 | 35,96 | -1,21% | 894.588,00 |
| 18.10.2024 | 36,38 | 36,47 | 36,19 | 36,40 | -0,05% | 819.155,00 |
| 17.10.2024 | 36,28 | 36,50 | 36,19 | 36,42 | 0,69% | 710.783,00 |
| 16.10.2024 | 35,81 | 36,35 | 35,81 | 36,17 | 0,70% | 936.463,00 |
| 15.10.2024 | 35,81 | 36,39 | 35,66 | 35,92 | 0,79% | 795.581,00 |
| 14.10.2024 | 35,55 | 35,72 | 35,39 | 35,64 | 0,62% | 542.562,00 |
| 11.10.2024 | 35,46 | 35,66 | 35,31 | 35,42 | 0,54% | 710.168,00 |
| 10.10.2024 | 35,34 | 35,47 | 35,03 | 35,23 | 0,26% | 878.098,00 |
| 09.10.2024 | 34,84 | 35,38 | 34,84 | 35,14 | 0,72% | 633.273,00 |
| 08.10.2024 | 34,90 | 35,05 | 34,73 | 34,89 | 0,52% | 751.233,00 |
| 07.10.2024 | 35,71 | 35,83 | 34,60 | 34,71 | -3,21% | 1.203.053,00 |
| 04.10.2024 | 35,47 | 35,89 | 35,43 | 35,86 | 1,50% | 746.899,00 |
| 03.10.2024 | 35,30 | 35,44 | 35,08 | 35,33 | 0,00% | 931.517,00 |
| 02.10.2024 | 35,39 | 35,62 | 35,19 | 35,33 | -0,39% | 1.084.329,00 |
| 01.10.2024 | 35,48 | 35,68 | 35,26 | 35,47 | 0,14% | 710.423,00 |
| 30.09.2024 | 35,42 | 35,46 | 35,06 | 35,42 | 0,11% | 882.478,00 |
| 27.09.2024 | 35,46 | 35,69 | 35,35 | 35,38 | -0,14% | 796.172,00 |
| 26.09.2024 | 35,32 | 35,62 | 35,24 | 35,43 | 0,37% | 900.069,00 |
| 25.09.2024 | 35,39 | 35,43 | 35,11 | 35,30 | 0,31% | 1.222.526,00 |
| 24.09.2024 | 35,52 | 35,65 | 35,11 | 35,19 | -1,29% | 1.465.689,00 |
| 23.09.2024 | 35,41 | 35,66 | 35,30 | 35,65 | 0,93% | 1.171.652,00 |
| 20.09.2024 | 35,46 | 35,49 | 34,99 | 35,32 | -0,73% | 7.467.969,00 |
| 19.09.2024 | 35,68 | 35,71 | 35,28 | 35,58 | 0,20% | 1.084.203,00 |
| 18.09.2024 | 35,53 | 35,83 | 35,37 | 35,51 | 0,34% | 1.227.807,00 |
| 17.09.2024 | 35,47 | 35,61 | 35,22 | 35,39 | -0,23% | 951.764,00 |
| 16.09.2024 | 35,25 | 35,52 | 35,21 | 35,47 | 1,20% | 1.161.399,00 |
| 13.09.2024 | 34,74 | 35,06 | 34,64 | 35,05 | 1,48% | 937.598,00 |
| 12.09.2024 | 34,31 | 34,58 | 34,25 | 34,54 | 0,67% | 1.131.444,00 |
| 11.09.2024 | 34,79 | 34,79 | 33,95 | 34,31 | -1,75% | 1.194.234,00 |
| 10.09.2024 | 35,13 | 35,29 | 34,75 | 34,92 | -0,29% | 1.362.453,00 |
| 09.09.2024 | 35,06 | 35,29 | 34,74 | 35,02 | 0,20% | 1.327.782,00 |
| 06.09.2024 | 35,23 | 35,38 | 34,94 | 34,95 | -1,52% | 1.039.662,00 |
| 05.09.2024 | 36,09 | 36,09 | 35,39 | 35,49 | -1,14% | 841.395,00 |
| 04.09.2024 | 35,86 | 36,05 | 35,63 | 35,90 | 0,39% | 806.687,00 |
| 03.09.2024 | 35,78 | 36,06 | 35,62 | 35,76 | -0,31% | 994.750,00 |
| 30.08.2024 | 35,73 | 35,91 | 35,59 | 35,87 | 0,59% | 1.043.004,00 |
| 29.08.2024 | 35,50 | 35,74 | 35,29 | 35,66 | 0,82% | 1.226.566,00 |
| 28.08.2024 | 35,21 | 35,50 | 35,17 | 35,37 | 0,57% | 1.000.120,00 |
| 27.08.2024 | 35,15 | 35,33 | 34,98 | 35,17 | -0,03% | 808.804,00 |