54,070$
3,05%
Echtzeit-Aktienkurs WR Berkley Corp
Bid:
Ask:
Aktienkurse zur WR Berkley Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 52,64 | 54,16 | 52,64 | 54,07 | 3,05% | 1.384.730,00 |
| 25.07.2024 | 52,28 | 53,23 | 52,20 | 52,47 | 0,34% | 1.548.543,00 |
| 24.07.2024 | 52,38 | 52,96 | 52,10 | 52,29 | 0,15% | 2.153.788,00 |
| 23.07.2024 | 53,50 | 53,95 | 51,88 | 52,21 | 0,75% | 4.000.873,00 |
| 22.07.2024 | 51,77 | 52,68 | 51,51 | 51,82 | 0,54% | 4.119.244,00 |
| 19.07.2024 | 55,55 | 55,75 | 51,41 | 51,54 | -8,31% | 4.404.823,00 |
| 18.07.2024 | 55,82 | 56,66 | 55,82 | 56,21 | 0,75% | 1.158.109,00 |
| 17.07.2024 | 54,85 | 55,85 | 54,78 | 55,79 | 2,50% | 1.561.402,00 |
| 16.07.2024 | 54,14 | 54,87 | 54,14 | 54,43 | 0,76% | 1.614.792,00 |
| 15.07.2024 | 53,58 | 54,32 | 53,58 | 54,02 | 1,07% | 1.295.073,00 |
| 12.07.2024 | 52,79 | 53,57 | 52,29 | 53,45 | 2,22% | 1.720.961,00 |
| 11.07.2024 | 52,62 | 53,00 | 51,84 | 52,29 | -1,50% | 1.928.315,00 |
| 10.07.2024 | 52,69 | 53,13 | 52,62 | 53,09 | 1,12% | 1.625.750,00 |
| 09.07.2024 | 52,92 | 53,25 | 52,48 | 52,50 | -1,09% | 679.121,00 |
| 08.07.2024 | 52,87 | 53,33 | 52,80 | 53,08 | 1,25% | 798.848,00 |
| 05.07.2024 | 52,51 | 52,74 | 52,13 | 52,43 | -0,67% | 2.669.650,00 |
| 03.07.2024 | 52,41 | 52,90 | 52,23 | 52,78 | -0,05% | 1.123.760,00 |
| 02.07.2024 | 52,38 | 53,09 | 52,38 | 52,81 | 0,24% | 1.129.763,00 |
| 01.07.2024 | 52,99 | 53,41 | 52,36 | 52,68 | 0,56% | 1.772.284,00 |
| 28.06.2024 | 52,81 | 53,18 | 52,16 | 52,39 | -1,01% | 2.341.138,00 |
| 27.06.2024 | 52,93 | 53,33 | 52,73 | 52,92 | 0,09% | 1.763.228,00 |
| 26.06.2024 | 53,62 | 53,62 | 52,48 | 52,87 | -1,98% | 1.627.668,00 |
| 25.06.2024 | 53,93 | 54,21 | 53,50 | 53,94 | 0,09% | 946.606,00 |
| 24.06.2024 | 53,60 | 54,16 | 53,33 | 53,89 | 0,43% | 2.219.408,00 |
| 21.06.2024 | 54,15 | 54,30 | 53,41 | 53,66 | -0,67% | 3.767.498,00 |
| 20.06.2024 | 53,62 | 54,37 | 53,42 | 54,02 | 1,07% | 2.066.954,00 |
| 18.06.2024 | 53,04 | 53,71 | 52,99 | 53,45 | 0,56% | 1.813.720,00 |
| 17.06.2024 | 52,22 | 53,47 | 52,22 | 53,15 | 2,01% | 2.424.170,00 |
| 14.06.2024 | 51,86 | 52,20 | 51,65 | 52,10 | -0,15% | 2.135.742,00 |
| 13.06.2024 | 51,19 | 52,33 | 51,17 | 52,18 | 0,13% | 2.851.058,00 |
| 12.06.2024 | 52,12 | 52,50 | 51,75 | 52,11 | -0,37% | 2.550.976,00 |
| 11.06.2024 | 52,99 | 53,02 | 52,25 | 52,31 | -1,64% | 858.939,00 |
| 10.06.2024 | 53,33 | 53,53 | 52,88 | 53,18 | -0,54% | 993.370,00 |
| 07.06.2024 | 53,31 | 53,86 | 53,16 | 53,47 | 0,74% | 615.958,00 |
| 06.06.2024 | 53,42 | 53,57 | 52,97 | 53,07 | -0,29% | 585.021,00 |
| 05.06.2024 | 53,69 | 53,74 | 52,69 | 53,23 | -0,62% | 1.408.968,00 |
| 04.06.2024 | 53,23 | 53,79 | 52,98 | 53,56 | 0,34% | 1.523.954,00 |
| 03.06.2024 | 53,95 | 54,02 | 53,04 | 53,38 | -1,18% | 913.429,00 |
| 31.05.2024 | 53,11 | 54,11 | 52,81 | 54,02 | 1,92% | 1.687.492,00 |
| 30.05.2024 | 51,87 | 53,17 | 51,87 | 53,00 | 1,99% | 1.113.734,00 |
| 29.05.2024 | 52,21 | 52,59 | 51,93 | 51,97 | -0,79% | 2.585.332,00 |
| 28.05.2024 | 52,67 | 52,95 | 52,35 | 52,38 | -0,91% | 1.675.904,00 |
| 24.05.2024 | 52,73 | 52,89 | 52,32 | 52,86 | 0,56% | 1.196.584,00 |
| 23.05.2024 | 53,23 | 53,47 | 52,34 | 52,57 | -1,55% | 1.590.386,00 |
| 22.05.2024 | 52,80 | 53,62 | 52,80 | 53,39 | 1,09% | 1.891.426,00 |
| 21.05.2024 | 52,49 | 53,47 | 52,49 | 52,82 | 0,71% | 2.149.166,00 |
| 20.05.2024 | 52,98 | 53,06 | 52,31 | 52,45 | -0,81% | 1.384.152,00 |
| 17.05.2024 | 52,55 | 52,89 | 52,24 | 52,87 | 0,92% | 795.632,00 |
| 16.05.2024 | 53,19 | 53,31 | 52,31 | 52,39 | 0,28% | 1.915.924,00 |
| 15.05.2024 | 52,21 | 52,68 | 52,13 | 52,25 | -0,58% | 2.557.574,00 |
| 14.05.2024 | 52,30 | 52,67 | 52,27 | 52,55 | 0,28% | 1.650.440,00 |
| 13.05.2024 | 53,10 | 53,21 | 52,29 | 52,41 | -1,42% | 1.636.388,00 |
| 10.05.2024 | 52,63 | 53,18 | 52,53 | 53,16 | 1,21% | 1.511.790,00 |
| 09.05.2024 | 52,21 | 52,59 | 52,19 | 52,53 | 0,29% | 640.320,00 |
| 08.05.2024 | 52,45 | 52,83 | 52,33 | 52,37 | 0,01% | 849.501,00 |
| 07.05.2024 | 52,73 | 52,81 | 52,28 | 52,37 | -0,20% | 2.015.888,00 |
| 06.05.2024 | 52,65 | 52,65 | 52,00 | 52,47 | 0,19% | 1.013.302,00 |
| 03.05.2024 | 52,33 | 52,65 | 51,62 | 52,37 | -0,57% | 1.259.903,00 |
| 02.05.2024 | 52,19 | 52,77 | 51,80 | 52,67 | 1,58% | 1.359.018,00 |
| 01.05.2024 | 51,32 | 52,39 | 51,25 | 51,85 | 1,05% | 2.455.572,00 |
| 30.04.2024 | 51,67 | 51,67 | 51,23 | 51,31 | -0,53% | 3.242.212,00 |
| 29.04.2024 | 51,14 | 51,61 | 51,13 | 51,59 | 0,95% | 1.060.230,00 |
| 26.04.2024 | 51,26 | 51,75 | 50,73 | 51,10 | -1,62% | 2.870.754,00 |
| 25.04.2024 | 51,75 | 52,33 | 51,74 | 51,94 | 0,08% | 1.868.796,00 |
| 24.04.2024 | 51,80 | 52,43 | 51,24 | 51,90 | -1,56% | 5.727.946,00 |
| 23.04.2024 | 55,67 | 55,84 | 52,02 | 52,72 | -5,21% | 4.029.932,00 |
| 22.04.2024 | 55,26 | 55,88 | 55,00 | 55,62 | 1,25% | 3.021.386,00 |
| 19.04.2024 | 54,36 | 54,95 | 54,01 | 54,93 | 1,75% | 3.903.004,00 |
| 18.04.2024 | 54,29 | 54,50 | 53,73 | 53,99 | 0,33% | 1.103.570,00 |
| 17.04.2024 | 54,65 | 54,65 | 53,58 | 53,81 | -1,72% | 1.670.525,00 |
| 16.04.2024 | 54,94 | 55,10 | 54,52 | 54,75 | 0,15% | 2.101.492,00 |
| 15.04.2024 | 55,52 | 55,66 | 54,58 | 54,67 | -0,18% | 2.270.498,00 |
| 12.04.2024 | 54,82 | 55,12 | 54,39 | 54,77 | -0,05% | 2.084.844,00 |
| 11.04.2024 | 56,01 | 56,01 | 54,75 | 54,79 | -2,07% | 2.377.652,00 |
| 10.04.2024 | 55,68 | 56,37 | 55,68 | 55,95 | 0,23% | 2.278.050,00 |
| 09.04.2024 | 57,92 | 58,23 | 55,44 | 55,83 | -3,57% | 1.560.011,00 |
| 08.04.2024 | 58,15 | 58,48 | 57,76 | 57,89 | -0,48% | 1.117.725,00 |
| 05.04.2024 | 58,06 | 58,42 | 57,95 | 58,17 | 0,75% | 2.327.332,00 |
| 04.04.2024 | 58,17 | 58,85 | 57,67 | 57,74 | -0,49% | 1.667.926,00 |
| 03.04.2024 | 58,28 | 58,40 | 57,86 | 58,03 | -0,25% | 2.337.432,00 |
| 02.04.2024 | 58,35 | 58,77 | 58,05 | 58,17 | -0,26% | 1.224.485,00 |
| 01.04.2024 | 58,87 | 58,91 | 58,23 | 58,33 | -1,07% | 1.148.499,00 |
| 28.03.2024 | 59,07 | 59,46 | 58,86 | 58,96 | 0,31% | 3.295.346,00 |
| 27.03.2024 | 57,86 | 58,81 | 57,86 | 58,78 | 1,88% | 2.086.048,00 |
| 26.03.2024 | 57,61 | 58,13 | 57,47 | 57,69 | -0,21% | 2.444.388,00 |
| 25.03.2024 | 57,57 | 57,97 | 57,39 | 57,81 | 0,57% | 1.840.638,00 |
| 22.03.2024 | 57,84 | 57,99 | 57,40 | 57,49 | 0,48% | 2.473.874,00 |
| 21.03.2024 | 57,43 | 57,80 | 56,91 | 57,21 | -0,63% | 1.796.536,00 |
| 20.03.2024 | 57,28 | 57,80 | 57,21 | 57,57 | 0,42% | 1.858.506,00 |
| 19.03.2024 | 57,12 | 57,54 | 56,86 | 57,33 | 1,19% | 2.259.350,00 |
| 18.03.2024 | 56,67 | 56,94 | 56,49 | 56,66 | -0,61% | 910.820,00 |
| 15.03.2024 | 56,28 | 57,05 | 56,10 | 57,01 | 0,33% | 5.051.060,00 |
| 14.03.2024 | 56,94 | 57,06 | 56,19 | 56,82 | -0,30% | 2.288.082,00 |
| 13.03.2024 | 57,25 | 57,33 | 56,72 | 56,99 | -0,16% | 2.558.328,00 |
| 12.03.2024 | 56,77 | 57,30 | 56,55 | 57,09 | 0,81% | 2.511.882,00 |
| 11.03.2024 | 56,12 | 57,04 | 56,12 | 56,63 | 0,64% | 1.589.056,00 |
| 08.03.2024 | 56,04 | 56,47 | 55,86 | 56,27 | 0,25% | 1.688.734,00 |
| 07.03.2024 | 56,33 | 56,71 | 56,11 | 56,13 | -0,65% | 1.735.382,00 |
| 06.03.2024 | 56,09 | 56,64 | 55,68 | 56,49 | 0,82% | 1.828.156,00 |
| 05.03.2024 | 55,65 | 56,33 | 55,65 | 56,03 | 0,53% | 2.121.770,00 |