44,199$
0,11%
Echtzeit-Aktienkurs Old Republic International Corp.
Bid:
Ask:
Aktienkurse zur Old Republic International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 44,76 | 44,88 | 43,74 | 44,15 | -1,36% | 1.627.940,00 |
| 02.12.2025 | 45,50 | 45,50 | 44,72 | 44,76 | -1,43% | 1.599.287,00 |
| 01.12.2025 | 46,16 | 46,28 | 45,36 | 45,41 | -1,50% | 2.186.007,00 |
| 28.11.2025 | 46,37 | 46,59 | 46,02 | 46,10 | -0,67% | 687.071,00 |
| 26.11.2025 | 46,31 | 46,63 | 46,26 | 46,41 | 0,32% | 1.191.104,00 |
| 25.11.2025 | 45,79 | 46,49 | 45,79 | 46,26 | 1,40% | 1.248.025,00 |
| 24.11.2025 | 45,85 | 46,04 | 45,62 | 45,62 | -0,46% | 1.782.011,00 |
| 21.11.2025 | 45,50 | 46,35 | 45,14 | 45,83 | 1,66% | 2.699.193,00 |
| 20.11.2025 | 45,03 | 45,59 | 45,00 | 45,08 | 0,33% | 2.366.218,00 |
| 19.11.2025 | 44,53 | 45,07 | 44,39 | 44,93 | 0,83% | 2.939.737,00 |
| 18.11.2025 | 43,50 | 44,68 | 43,29 | 44,56 | 2,46% | 1.830.000,00 |
| 17.11.2025 | 44,42 | 44,53 | 43,29 | 43,49 | -1,94% | 1.834.826,00 |
| 14.11.2025 | 43,49 | 44,76 | 43,35 | 44,35 | 2,07% | 4.328.808,00 |
| 13.11.2025 | 42,66 | 43,56 | 42,54 | 43,45 | 1,83% | 3.582.682,00 |
| 12.11.2025 | 42,07 | 42,79 | 42,03 | 42,67 | 1,28% | 2.323.152,00 |
| 11.11.2025 | 41,32 | 42,23 | 41,32 | 42,13 | 1,79% | 1.087.936,00 |
| 10.11.2025 | 41,02 | 41,75 | 40,92 | 41,39 | 0,32% | 1.087.278,00 |
| 07.11.2025 | 40,72 | 41,26 | 40,61 | 41,26 | 1,50% | 764.863,00 |
| 06.11.2025 | 40,70 | 41,18 | 40,62 | 40,65 | -0,10% | 1.244.557,00 |
| 05.11.2025 | 40,17 | 40,90 | 40,09 | 40,69 | 1,55% | 1.541.389,00 |
| 04.11.2025 | 39,39 | 40,14 | 39,35 | 40,07 | 1,83% | 1.991.991,00 |
| 03.11.2025 | 39,20 | 39,44 | 38,78 | 39,35 | -0,28% | 1.330.864,00 |
| 31.10.2025 | 39,02 | 39,67 | 38,95 | 39,46 | 0,36% | 2.322.082,00 |
| 30.10.2025 | 38,55 | 39,49 | 38,42 | 39,32 | 2,40% | 1.616.870,00 |
| 29.10.2025 | 39,33 | 39,38 | 38,34 | 38,40 | -2,41% | 1.866.074,00 |
| 28.10.2025 | 40,29 | 40,39 | 39,33 | 39,35 | -2,86% | 1.579.842,00 |
| 27.10.2025 | 40,88 | 41,02 | 40,26 | 40,51 | 0,00% | 1.351.973,00 |
| 24.10.2025 | 40,59 | 41,26 | 40,42 | 40,51 | -0,61% | 1.398.562,00 |
| 23.10.2025 | 42,20 | 42,28 | 39,59 | 40,76 | -2,93% | 2.940.788,00 |
| 22.10.2025 | 41,94 | 42,19 | 41,77 | 41,99 | 0,05% | 1.788.151,00 |
| 21.10.2025 | 41,76 | 42,19 | 41,64 | 41,97 | 0,50% | 799.143,00 |
| 20.10.2025 | 41,65 | 41,95 | 41,36 | 41,76 | 0,79% | 1.058.283,00 |
| 17.10.2025 | 40,99 | 41,43 | 40,98 | 41,43 | 1,27% | - |
| 16.10.2025 | 42,45 | 42,45 | 40,90 | 40,91 | -4,42% | 1.809.411,00 |
| 15.10.2025 | 43,22 | 43,48 | 42,41 | 42,80 | -1,61% | 1.417.115,00 |
| 14.10.2025 | 43,11 | 43,61 | 42,76 | 43,50 | 1,35% | 1.162.054,00 |
| 13.10.2025 | 43,13 | 43,34 | 42,84 | 42,92 | -0,63% | 997.497,00 |
| 10.10.2025 | 43,36 | 43,42 | 42,84 | 43,19 | 0,26% | 2.136.903,00 |
| 09.10.2025 | 43,29 | 43,39 | 42,84 | 43,08 | -0,51% | 1.437.099,00 |
| 08.10.2025 | 43,48 | 43,56 | 43,04 | 43,30 | 0,16% | 832.585,00 |
| 07.10.2025 | 43,37 | 43,70 | 42,99 | 43,23 | -0,32% | 1.383.479,00 |
| 06.10.2025 | 43,52 | 44,00 | 43,19 | 43,37 | 0,05% | 2.443.279,00 |
| 03.10.2025 | 42,88 | 43,56 | 42,88 | 43,35 | 1,12% | 1.491.677,00 |
| 02.10.2025 | 42,51 | 42,93 | 42,00 | 42,87 | 0,23% | 1.416.286,00 |
| 01.10.2025 | 42,34 | 42,87 | 42,17 | 42,77 | 0,71% | 1.785.104,00 |
| 30.09.2025 | 41,85 | 42,59 | 41,82 | 42,47 | 1,65% | 1.519.296,00 |
| 29.09.2025 | 41,96 | 42,00 | 41,44 | 41,78 | -0,43% | 1.489.680,00 |
| 26.09.2025 | 41,51 | 42,03 | 41,48 | 41,96 | 1,82% | 658.268,00 |
| 25.09.2025 | 41,30 | 41,63 | 41,00 | 41,21 | -0,29% | 911.300,00 |
| 24.09.2025 | 40,95 | 41,47 | 40,90 | 41,33 | 0,61% | 984.801,00 |
| 23.09.2025 | 40,93 | 41,22 | 40,74 | 41,08 | 0,29% | 1.439.556,00 |
| 22.09.2025 | 40,45 | 41,04 | 39,92 | 40,96 | 2,84% | 1.256.499,00 |
| 19.09.2025 | 39,83 | 39,87 | 39,58 | 39,83 | 0,23% | 3.251.527,00 |
| 18.09.2025 | 39,45 | 39,90 | 39,42 | 39,74 | 0,20% | 1.089.501,00 |
| 17.09.2025 | 39,26 | 40,00 | 39,20 | 39,66 | 1,17% | 1.195.690,00 |
| 16.09.2025 | 39,89 | 39,89 | 39,17 | 39,20 | -1,71% | 1.270.897,00 |
| 15.09.2025 | 40,20 | 40,60 | 39,83 | 39,88 | -0,97% | 1.357.780,00 |
| 12.09.2025 | 40,49 | 40,68 | 40,26 | 40,27 | -0,74% | 1.020.226,00 |
| 11.09.2025 | 39,99 | 40,61 | 39,91 | 40,57 | 1,58% | 1.284.844,00 |
| 10.09.2025 | 39,80 | 40,00 | 39,46 | 39,94 | -0,45% | 1.179.648,00 |
| 09.09.2025 | 40,20 | 40,30 | 39,99 | 40,12 | -0,50% | 986.973,00 |
| 08.09.2025 | 40,38 | 40,38 | 39,75 | 40,32 | -0,32% | 869.676,00 |
| 05.09.2025 | 40,74 | 41,01 | 40,19 | 40,45 | -1,56% | 1.173.846,00 |
| 04.09.2025 | 40,38 | 41,15 | 40,25 | 41,09 | 1,81% | 1.197.553,00 |
| 03.09.2025 | 39,84 | 40,40 | 39,75 | 40,36 | 0,87% | 1.176.432,00 |
| 02.09.2025 | 39,86 | 40,32 | 39,70 | 40,01 | 0,10% | 1.036.952,00 |
| 29.08.2025 | 39,86 | 40,04 | 39,76 | 39,97 | 0,58% | 963.420,00 |
| 28.08.2025 | 39,88 | 40,01 | 39,54 | 39,74 | -0,75% | 1.345.605,00 |
| 27.08.2025 | 39,46 | 40,21 | 39,46 | 40,04 | 0,98% | 1.257.175,00 |
| 26.08.2025 | 39,48 | 39,76 | 39,30 | 39,65 | 0,18% | 1.024.894,00 |
| 25.08.2025 | 39,77 | 39,83 | 39,49 | 39,58 | -0,88% | 752.161,00 |
| 22.08.2025 | 39,58 | 40,20 | 39,58 | 39,93 | 1,35% | 1.228.701,00 |
| 21.08.2025 | 39,14 | 39,65 | 39,14 | 39,40 | 0,25% | 885.024,00 |
| 20.08.2025 | 39,09 | 39,64 | 39,01 | 39,30 | 0,69% | 1.808.273,00 |
| 19.08.2025 | 38,15 | 39,05 | 38,15 | 39,03 | 2,60% | 1.270.321,00 |
| 18.08.2025 | 38,52 | 38,67 | 37,97 | 38,04 | -1,53% | 1.704.855,00 |
| 15.08.2025 | 38,73 | 38,82 | 38,48 | 38,63 | -0,21% | 2.012.083,00 |
| 14.08.2025 | 38,64 | 38,83 | 38,48 | 38,71 | 0,10% | 1.008.445,00 |
| 13.08.2025 | 38,02 | 38,72 | 37,96 | 38,67 | 2,06% | 1.129.157,00 |
| 12.08.2025 | 37,60 | 37,95 | 37,60 | 37,89 | 1,07% | 1.181.066,00 |
| 11.08.2025 | 37,50 | 37,59 | 37,26 | 37,49 | 0,35% | 1.033.483,00 |
| 08.08.2025 | 37,22 | 37,44 | 37,12 | 37,36 | 0,73% | 1.027.377,00 |
| 07.08.2025 | 37,27 | 37,35 | 36,81 | 37,09 | -0,62% | 1.204.961,00 |
| 06.08.2025 | 36,75 | 37,34 | 36,66 | 37,32 | 2,00% | 1.476.568,00 |
| 05.08.2025 | 36,42 | 36,72 | 36,42 | 36,59 | 0,66% | 1.202.271,00 |
| 04.08.2025 | 36,09 | 36,36 | 36,01 | 36,35 | 1,23% | 1.188.271,00 |
| 01.08.2025 | 36,20 | 36,20 | 35,60 | 35,91 | -0,72% | 1.220.295,00 |
| 31.07.2025 | 35,98 | 36,61 | 35,98 | 36,17 | -0,19% | 1.675.352,00 |
| 30.07.2025 | 36,41 | 36,54 | 36,09 | 36,24 | -0,22% | 1.780.451,00 |
| 29.07.2025 | 36,25 | 36,47 | 36,12 | 36,32 | 1,03% | 1.551.857,00 |
| 28.07.2025 | 35,86 | 36,17 | 35,75 | 35,95 | 0,28% | 1.723.154,00 |
| 25.07.2025 | 35,78 | 36,10 | 35,73 | 35,85 | 0,31% | 1.994.775,00 |
| 24.07.2025 | 36,66 | 36,90 | 35,61 | 35,74 | -2,40% | 2.313.346,00 |
| 23.07.2025 | 36,80 | 36,83 | 36,26 | 36,62 | -0,44% | 2.386.920,00 |
| 22.07.2025 | 36,43 | 36,89 | 36,43 | 36,78 | 0,88% | 1.257.323,00 |
| 21.07.2025 | 36,77 | 36,95 | 36,42 | 36,46 | -0,95% | 1.357.492,00 |
| 18.07.2025 | 36,74 | 37,04 | 36,64 | 36,81 | 0,16% | 1.691.457,00 |
| 17.07.2025 | 36,53 | 36,83 | 36,44 | 36,75 | 0,08% | 1.573.962,00 |
| 16.07.2025 | 36,53 | 36,73 | 36,19 | 36,72 | 1,05% | 1.633.426,00 |
| 15.07.2025 | 36,87 | 37,04 | 36,32 | 36,34 | -2,10% | 1.703.171,00 |