66,530$
0,62%
Echtzeit-Aktienkurs WR Berkley Corp
Bid:
Ask:
Aktienkurse zur WR Berkley Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 65,79 | 66,88 | 65,59 | 66,53 | 0,62% | 1.492.308,00 |
| 06.05.2026 | 66,48 | 67,13 | 65,96 | 66,12 | -0,56% | 1.529.320,00 |
| 05.05.2026 | 66,21 | 67,05 | 65,98 | 66,49 | 0,26% | 1.582.642,00 |
| 04.05.2026 | 66,02 | 67,23 | 65,80 | 66,32 | -0,09% | 1.637.993,00 |
| 01.05.2026 | 67,22 | 67,93 | 66,35 | 66,38 | -0,67% | 2.202.426,00 |
| 30.04.2026 | 66,33 | 67,00 | 65,76 | 66,83 | -0,18% | 2.570.476,00 |
| 29.04.2026 | 67,05 | 67,29 | 66,32 | 66,95 | -0,25% | 2.154.428,00 |
| 28.04.2026 | 66,80 | 67,46 | 66,57 | 67,12 | 1,39% | 1.878.932,00 |
| 27.04.2026 | 65,50 | 66,94 | 65,46 | 66,20 | -0,50% | 1.942.283,00 |
| 24.04.2026 | 67,54 | 67,96 | 66,20 | 66,53 | -2,80% | 2.211.429,00 |
| 23.04.2026 | 68,18 | 68,72 | 67,25 | 68,45 | 1,41% | 2.776.143,00 |
| 22.04.2026 | 67,28 | 68,02 | 65,48 | 67,50 | 3,21% | 4.476.280,00 |
| 21.04.2026 | 66,30 | 66,66 | 65,08 | 65,40 | -1,21% | 3.587.143,00 |
| 20.04.2026 | 66,90 | 67,69 | 65,86 | 66,20 | -0,94% | 1.723.235,00 |
| 17.04.2026 | 66,37 | 67,09 | 65,67 | 66,83 | 0,85% | 1.858.826,00 |
| 16.04.2026 | 65,94 | 66,60 | 65,77 | 66,27 | 0,26% | 1.622.202,00 |
| 15.04.2026 | 65,85 | 66,41 | 65,48 | 66,10 | 0,17% | 1.755.678,00 |
| 14.04.2026 | 66,42 | 66,78 | 65,69 | 65,99 | -1,45% | 2.804.923,00 |
| 13.04.2026 | 65,67 | 67,12 | 65,67 | 66,96 | 1,92% | 1.511.604,00 |
| 10.04.2026 | 66,94 | 66,94 | 65,31 | 65,70 | -2,25% | 2.049.263,00 |
| 09.04.2026 | 66,66 | 67,91 | 66,44 | 67,21 | -0,01% | 1.452.463,00 |
| 08.04.2026 | 66,15 | 67,26 | 65,86 | 67,22 | 0,81% | 1.713.306,00 |
| 07.04.2026 | 65,84 | 66,76 | 65,77 | 66,68 | 0,79% | 1.313.691,00 |
| 06.04.2026 | 65,72 | 66,17 | 65,41 | 66,16 | 0,26% | 1.057.386,00 |
| 02.04.2026 | 65,28 | 66,38 | 65,22 | 65,99 | 1,09% | 1.235.883,00 |
| 01.04.2026 | 65,37 | 65,91 | 64,99 | 65,28 | -1,51% | 1.544.929,00 |
| 31.03.2026 | 65,63 | 67,18 | 65,63 | 66,28 | 0,05% | 1.837.690,00 |
| 30.03.2026 | 65,31 | 66,44 | 65,06 | 66,25 | 2,33% | 3.998.768,00 |
| 27.03.2026 | 65,74 | 65,82 | 64,61 | 64,74 | -0,80% | 1.844.182,00 |
| 26.03.2026 | 64,60 | 65,28 | 64,59 | 65,26 | 1,19% | 1.874.517,00 |
| 25.03.2026 | 65,00 | 65,33 | 63,68 | 64,49 | -0,83% | 2.658.475,00 |
| 24.03.2026 | 65,52 | 65,93 | 64,89 | 65,03 | -0,79% | 1.798.323,00 |
| 23.03.2026 | 66,68 | 66,70 | 65,54 | 65,55 | -0,29% | 2.497.769,00 |
| 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 |