65,740$
-0,72%
Echtzeit-Aktienkurs WR Berkley Corp
Bid:
Ask:
Aktienkurse zur WR Berkley Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 66,30 | 66,54 | 65,68 | 65,74 | -0,72% | 8.514.085,00 |
| 19.03.2026 | 67,34 | 67,70 | 65,90 | 66,22 | -1,55% | 2.158.937,00 |
| 18.03.2026 | 68,54 | 68,54 | 66,78 | 67,26 | -2,31% | 2.208.251,00 |
| 17.03.2026 | 68,03 | 69,19 | 68,03 | 68,85 | 0,47% | 1.523.301,00 |
| 16.03.2026 | 68,92 | 69,34 | 68,41 | 68,53 | -0,33% | 1.541.684,00 |
| 13.03.2026 | 69,05 | 69,75 | 68,71 | 68,76 | 0,09% | 1.392.512,00 |
| 12.03.2026 | 67,10 | 69,02 | 66,96 | 68,70 | 1,24% | 1.454.302,00 |
| 11.03.2026 | 67,78 | 68,29 | 67,29 | 67,86 | 0,00% | 1.491.305,00 |
| 10.03.2026 | 67,79 | 68,47 | 67,45 | 67,86 | -0,56% | 1.673.326,00 |
| 09.03.2026 | 69,62 | 69,62 | 67,62 | 68,24 | -2,40% | 1.926.685,00 |
| 06.03.2026 | 69,34 | 70,23 | 68,41 | 69,92 | 0,50% | 1.676.941,00 |
| 05.03.2026 | 69,87 | 70,00 | 68,83 | 69,57 | -1,16% | 2.909.175,00 |
| 04.03.2026 | 72,62 | 72,62 | 70,35 | 70,39 | -3,10% | 1.785.750,00 |
| 03.03.2026 | 72,67 | 72,73 | 71,10 | 72,64 | -0,82% | 1.683.992,00 |
| 02.03.2026 | 71,53 | 73,42 | 71,53 | 73,24 | 2,15% | 1.639.059,00 |
| 27.02.2026 | 71,94 | 71,94 | 71,01 | 71,70 | 0,17% | 4.792.456,00 |
| 26.02.2026 | 72,07 | 72,37 | 71,33 | 71,58 | 0,00% | 1.558.489,00 |
| 25.02.2026 | 71,74 | 72,04 | 70,68 | 71,58 | -0,07% | 1.641.232,00 |
| 24.02.2026 | 70,76 | 71,73 | 69,95 | 71,63 | 0,89% | 1.979.794,00 |
| 23.02.2026 | 71,54 | 72,05 | 70,60 | 71,00 | -0,11% | 1.771.364,00 |
| 20.02.2026 | 71,02 | 71,14 | 70,36 | 71,08 | 1,05% | 1.763.929,00 |
| 19.02.2026 | 71,45 | 72,06 | 70,05 | 70,34 | -0,65% | 2.727.068,00 |
| 18.02.2026 | 71,04 | 71,29 | 69,90 | 70,80 | -0,34% | 1.841.795,00 |
| 17.02.2026 | 70,40 | 71,64 | 70,40 | 71,04 | 1,92% | 1.998.820,00 |
| 13.02.2026 | 70,95 | 71,72 | 69,31 | 69,70 | -2,72% | 2.749.211,00 |
| 12.02.2026 | 71,79 | 73,07 | 71,00 | 71,65 | 0,15% | 2.085.316,00 |
| 11.02.2026 | 69,77 | 71,68 | 69,25 | 71,54 | 2,32% | 2.448.035,00 |
| 10.02.2026 | 68,73 | 70,20 | 68,37 | 69,92 | 0,97% | 1.557.313,00 |
| 09.02.2026 | 70,49 | 71,04 | 68,99 | 69,25 | -1,65% | 2.044.698,00 |
| 06.02.2026 | 71,29 | 71,90 | 70,13 | 70,41 | -1,23% | 1.520.917,00 |
| 05.02.2026 | 70,59 | 71,60 | 70,37 | 71,29 | 1,57% | 1.700.658,00 |
| 04.02.2026 | 69,49 | 70,65 | 69,45 | 70,19 | 1,45% | 1.778.801,00 |
| 03.02.2026 | 67,47 | 69,38 | 67,25 | 69,19 | 2,10% | 2.070.263,00 |
| 02.02.2026 | 68,54 | 68,76 | 67,41 | 67,77 | -1,18% | 2.842.373,00 |
| 30.01.2026 | 68,18 | 68,66 | 67,82 | 68,58 | 0,47% | 1.732.897,00 |
| 29.01.2026 | 68,17 | 69,02 | 67,42 | 68,26 | 0,87% | 2.481.497,00 |
| 28.01.2026 | 66,87 | 68,02 | 66,84 | 67,67 | 0,65% | 1.990.087,00 |
| 27.01.2026 | 68,88 | 69,92 | 65,02 | 67,23 | 0,52% | 4.420.518,00 |
| 26.01.2026 | 67,69 | 68,20 | 66,37 | 66,88 | -0,36% | 4.333.647,00 |
| 23.01.2026 | 67,60 | 67,94 | 66,50 | 67,12 | -0,59% | 3.969.325,00 |
| 22.01.2026 | 67,41 | 67,64 | 67,00 | 67,52 | -0,03% | 2.639.757,00 |
| 21.01.2026 | 67,79 | 68,25 | 66,50 | 67,54 | -0,28% | 2.681.147,00 |
| 20.01.2026 | 66,73 | 68,32 | 66,65 | 67,73 | -0,22% | 2.084.696,00 |
| 16.01.2026 | 68,64 | 69,04 | 67,68 | 67,88 | -1,21% | 3.279.638,00 |
| 15.01.2026 | 69,20 | 69,78 | 68,31 | 68,71 | -0,68% | 1.769.503,00 |
| 14.01.2026 | 68,33 | 69,76 | 68,25 | 69,18 | 1,74% | 1.918.682,00 |
| 13.01.2026 | 68,49 | 68,97 | 67,57 | 68,00 | -1,03% | 2.084.027,00 |
| 12.01.2026 | 68,63 | 69,31 | 68,37 | 68,71 | 0,39% | 2.217.396,00 |
| 09.01.2026 | 70,35 | 70,50 | 68,36 | 68,44 | -2,56% | 2.476.857,00 |
| 08.01.2026 | 68,83 | 70,56 | 68,45 | 70,24 | 2,56% | 2.935.857,00 |
| 07.01.2026 | 69,11 | 69,45 | 68,03 | 68,49 | -2,14% | 2.242.396,00 |
| 06.01.2026 | 70,37 | 70,72 | 69,24 | 69,99 | -1,02% | 2.133.139,00 |
| 05.01.2026 | 68,81 | 71,08 | 68,70 | 70,71 | 1,95% | 2.961.491,00 |
| 02.01.2026 | 70,06 | 70,06 | 68,91 | 69,36 | -1,08% | 2.114.180,00 |
| 31.12.2025 | 70,61 | 71,16 | 70,07 | 70,12 | -0,96% | 1.536.995,00 |
| 30.12.2025 | 70,77 | 71,15 | 70,42 | 70,80 | 0,01% | 5.667.208,00 |
| 29.12.2025 | 70,75 | 71,02 | 70,53 | 70,79 | 0,31% | 1.631.714,00 |
| 26.12.2025 | 70,53 | 71,00 | 70,29 | 70,57 | -0,10% | 1.179.970,00 |
| 24.12.2025 | 70,27 | 70,64 | 70,12 | 70,64 | 0,58% | 1.676.615,00 |
| 23.12.2025 | 70,85 | 71,18 | 70,15 | 70,23 | 0,01% | 4.495.364,00 |
| 22.12.2025 | 69,41 | 70,65 | 69,25 | 70,22 | 1,23% | 3.282.779,00 |
| 19.12.2025 | 69,50 | 69,97 | 69,34 | 69,37 | -0,26% | 2.952.005,00 |
| 18.12.2025 | 68,82 | 69,61 | 68,53 | 69,55 | 0,64% | 1.697.074,00 |
| 17.12.2025 | 68,24 | 69,18 | 68,00 | 69,11 | 0,80% | 1.780.277,00 |
| 16.12.2025 | 69,09 | 69,34 | 68,17 | 68,56 | -0,78% | 3.570.365,00 |
| 15.12.2025 | 68,66 | 69,37 | 68,55 | 69,10 | -0,33% | 3.285.069,00 |
| 12.12.2025 | 69,74 | 69,74 | 68,98 | 69,33 | -0,01% | 4.040.503,00 |
| 11.12.2025 | 67,84 | 69,65 | 67,70 | 69,34 | 2,59% | 3.027.274,00 |
| 10.12.2025 | 66,84 | 68,04 | 66,69 | 67,59 | 0,97% | 4.281.271,00 |
| 09.12.2025 | 66,70 | 67,71 | 66,70 | 66,94 | 0,50% | 3.082.987,00 |
| 08.12.2025 | 67,23 | 67,48 | 65,97 | 66,61 | -0,16% | 4.292.291,00 |
| 05.12.2025 | 68,04 | 70,18 | 65,39 | 66,72 | -5,86% | 15.664.182,00 |
| 04.12.2025 | 71,69 | 71,94 | 70,57 | 70,87 | -1,09% | 5.683.951,00 |
| 03.12.2025 | 73,13 | 73,54 | 71,32 | 71,65 | -1,58% | 3.460.125,00 |
| 02.12.2025 | 72,54 | 73,70 | 72,50 | 72,80 | -0,25% | 4.044.507,00 |
| 01.12.2025 | 77,60 | 78,06 | 72,96 | 72,98 | -6,06% | 4.340.526,00 |
| 28.11.2025 | 77,65 | 77,96 | 77,43 | 77,69 | 0,06% | 629.906,00 |
| 26.11.2025 | 78,15 | 78,40 | 77,64 | 77,64 | -0,36% | 1.191.783,00 |
| 25.11.2025 | 78,07 | 78,44 | 77,77 | 77,92 | 0,50% | 1.745.814,00 |
| 24.11.2025 | 78,16 | 78,33 | 77,37 | 77,53 | -0,73% | 2.703.999,00 |
| 21.11.2025 | 77,59 | 78,96 | 77,42 | 78,10 | 1,03% | 2.008.706,00 |
| 20.11.2025 | 77,06 | 77,63 | 76,65 | 77,30 | 0,80% | 1.847.680,00 |
| 19.11.2025 | 77,34 | 78,11 | 76,29 | 76,69 | -1,05% | 2.249.838,00 |
| 18.11.2025 | 76,96 | 78,01 | 76,86 | 77,50 | 0,52% | 2.174.796,00 |
| 17.11.2025 | 77,34 | 77,83 | 76,88 | 77,10 | 0,13% | 1.826.660,00 |
| 14.11.2025 | 77,20 | 77,90 | 76,38 | 77,00 | 0,05% | 3.179.231,00 |
| 13.11.2025 | 76,70 | 77,40 | 76,67 | 76,96 | 0,40% | 2.262.834,00 |
| 12.11.2025 | 76,24 | 76,88 | 76,24 | 76,65 | 0,39% | 1.884.243,00 |
| 11.11.2025 | 76,23 | 76,64 | 75,59 | 76,35 | 0,67% | 1.298.043,00 |
| 10.11.2025 | 74,59 | 75,87 | 74,32 | 75,84 | 1,16% | 2.866.754,00 |
| 07.11.2025 | 74,21 | 75,63 | 74,16 | 74,97 | 0,52% | 2.048.064,00 |
| 06.11.2025 | 74,91 | 75,70 | 74,55 | 74,58 | -0,19% | 2.309.775,00 |
| 05.11.2025 | 74,05 | 75,07 | 73,98 | 74,72 | 0,90% | 2.420.008,00 |
| 04.11.2025 | 72,12 | 74,05 | 72,11 | 74,05 | 3,16% | 3.244.645,00 |
| 03.11.2025 | 71,31 | 71,83 | 70,30 | 71,78 | 0,62% | 5.321.630,00 |
| 31.10.2025 | 70,82 | 71,66 | 70,71 | 71,34 | -0,28% | 3.013.757,00 |
| 30.10.2025 | 71,72 | 72,14 | 71,00 | 71,54 | 0,20% | 7.972.222,00 |
| 29.10.2025 | 72,19 | 72,20 | 70,77 | 71,40 | -1,67% | 4.271.827,00 |
| 28.10.2025 | 75,06 | 75,06 | 72,35 | 72,61 | -3,52% | 3.053.628,00 |
| 27.10.2025 | 74,93 | 75,53 | 74,69 | 75,26 | 0,31% | 2.289.940,00 |