71,970$
0,39%
Echtzeit-Aktienkurs W.R. Berkley Corporation
Bid:
Ask:
Aktienkurse zur W.R. Berkley Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 71,87 | 72,22 | 71,22 | 71,98 | 0,40% | 1.521.669,00 |
| 29.08.2025 | 71,40 | 71,86 | 71,22 | 71,69 | 0,63% | 1.383.936,00 |
| 28.08.2025 | 71,53 | 71,53 | 70,91 | 71,24 | -0,60% | 1.256.194,00 |
| 27.08.2025 | 71,14 | 71,98 | 70,99 | 71,67 | 0,87% | 1.132.956,00 |
| 26.08.2025 | 71,10 | 71,33 | 70,82 | 71,05 | -0,11% | 1.854.111,00 |
| 25.08.2025 | 71,82 | 72,06 | 71,09 | 71,13 | -1,40% | 1.283.185,00 |
| 22.08.2025 | 72,98 | 73,09 | 71,96 | 72,14 | -0,51% | 1.423.665,00 |
| 21.08.2025 | 72,39 | 72,92 | 72,37 | 72,51 | -0,18% | 1.110.351,00 |
| 20.08.2025 | 71,80 | 72,97 | 71,79 | 72,64 | 1,51% | 1.270.533,00 |
| 19.08.2025 | 70,47 | 71,68 | 70,47 | 71,56 | 1,50% | 1.441.336,00 |
| 18.08.2025 | 70,40 | 70,67 | 70,19 | 70,50 | -0,41% | 1.973.891,00 |
| 15.08.2025 | 71,91 | 71,91 | 70,56 | 70,79 | -1,08% | 3.939.337,00 |
| 14.08.2025 | 71,76 | 71,76 | 70,96 | 71,56 | 0,29% | 1.310.936,00 |
| 13.08.2025 | 70,19 | 71,44 | 70,19 | 71,35 | 1,91% | 1.778.320,00 |
| 12.08.2025 | 70,03 | 70,31 | 69,57 | 70,01 | 0,07% | 1.890.251,00 |
| 11.08.2025 | 70,81 | 70,88 | 69,75 | 69,96 | -0,95% | 2.085.985,00 |
| 08.08.2025 | 70,47 | 71,03 | 70,42 | 70,63 | 0,74% | 1.282.986,00 |
| 07.08.2025 | 70,61 | 70,70 | 69,64 | 70,11 | -0,62% | 1.682.824,00 |
| 06.08.2025 | 70,17 | 70,92 | 69,94 | 70,55 | 0,70% | 1.696.611,00 |
| 05.08.2025 | 70,48 | 70,97 | 69,98 | 70,06 | -0,60% | 1.685.677,00 |
| 04.08.2025 | 69,64 | 70,61 | 69,25 | 70,48 | 1,78% | 1.880.681,00 |
| 01.08.2025 | 69,16 | 69,43 | 68,49 | 69,25 | 0,64% | 2.236.973,00 |
| 31.07.2025 | 68,93 | 69,85 | 68,73 | 68,81 | -0,15% | 2.312.738,00 |
| 30.07.2025 | 68,73 | 69,42 | 68,61 | 68,91 | 0,41% | 1.907.762,00 |
| 29.07.2025 | 68,45 | 68,89 | 67,90 | 68,63 | 0,93% | 1.916.216,00 |
| 28.07.2025 | 68,80 | 68,87 | 67,81 | 68,00 | -1,43% | 2.011.124,00 |
| 25.07.2025 | 68,46 | 69,17 | 68,42 | 68,99 | 0,66% | 1.370.169,00 |
| 24.07.2025 | 68,39 | 68,82 | 67,99 | 68,54 | -0,01% | 2.320.297,00 |
| 23.07.2025 | 68,63 | 68,99 | 67,73 | 68,55 | 0,01% | 2.780.454,00 |
| 22.07.2025 | 67,76 | 69,21 | 66,68 | 68,54 | 1,09% | 3.442.572,00 |
| 21.07.2025 | 68,85 | 69,00 | 67,80 | 67,80 | -1,38% | 3.338.610,00 |
| 18.07.2025 | 68,33 | 69,24 | 68,14 | 68,75 | 0,91% | 3.744.181,00 |
| 17.07.2025 | 67,99 | 68,38 | 67,57 | 68,13 | 0,24% | 2.826.724,00 |
| 16.07.2025 | 68,20 | 68,78 | 67,46 | 67,97 | 0,28% | 2.234.935,00 |
| 15.07.2025 | 69,17 | 69,37 | 67,69 | 67,78 | -2,40% | 1.985.267,00 |
| 14.07.2025 | 68,79 | 69,86 | 68,62 | 69,45 | 0,83% | 1.777.224,00 |
| 11.07.2025 | 68,88 | 69,25 | 68,53 | 68,88 | -0,39% | 2.236.115,00 |
| 10.07.2025 | 69,55 | 69,62 | 68,27 | 69,15 | -0,86% | 3.123.076,00 |
| 09.07.2025 | 70,00 | 70,52 | 69,59 | 69,75 | -0,88% | 2.080.718,00 |
| 08.07.2025 | 70,25 | 70,84 | 70,05 | 70,37 | -0,54% | 1.873.679,00 |
| 07.07.2025 | 71,35 | 71,96 | 70,31 | 70,75 | -1,04% | 2.412.326,00 |
| 03.07.2025 | 71,25 | 71,71 | 70,84 | 71,49 | 1,03% | 1.422.342,00 |
| 02.07.2025 | 72,21 | 72,44 | 69,52 | 70,76 | -2,88% | 3.452.431,00 |
| 01.07.2025 | 73,25 | 73,58 | 71,88 | 72,86 | -0,83% | 2.099.497,00 |
| 30.06.2025 | 72,39 | 73,57 | 71,85 | 73,47 | 1,63% | 1.537.817,00 |
| 27.06.2025 | 71,78 | 72,63 | 71,50 | 72,29 | -0,07% | 2.406.739,00 |
| 26.06.2025 | 72,02 | 72,47 | 71,65 | 72,34 | 0,75% | 1.516.137,00 |
| 25.06.2025 | 72,95 | 73,03 | 71,56 | 71,80 | -2,01% | 1.788.369,00 |
| 24.06.2025 | 73,86 | 74,09 | 73,09 | 73,27 | -0,88% | 1.622.432,00 |
| 23.06.2025 | 73,33 | 73,93 | 72,88 | 73,92 | 0,23% | 2.274.871,00 |
| 20.06.2025 | 72,94 | 73,85 | 72,72 | 73,75 | 1,33% | 3.887.525,00 |
| 18.06.2025 | 72,86 | 73,53 | 72,54 | 72,78 | -0,15% | 1.457.659,00 |
| 17.06.2025 | 72,84 | 73,17 | 72,43 | 72,89 | -0,31% | 1.325.592,00 |
| 16.06.2025 | 73,68 | 74,06 | 72,98 | 73,12 | -0,23% | 1.306.707,00 |
| 13.06.2025 | 73,69 | 74,02 | 73,09 | 73,29 | -0,68% | 1.619.919,00 |
| 12.06.2025 | 72,80 | 73,85 | 72,45 | 73,79 | 1,93% | 1.575.586,00 |
| 11.06.2025 | 72,24 | 72,53 | 71,09 | 72,39 | 0,82% | 1.496.395,00 |
| 10.06.2025 | 72,63 | 72,63 | 71,48 | 71,80 | -1,29% | 1.139.415,00 |
| 09.06.2025 | 74,00 | 74,25 | 71,36 | 72,74 | -1,99% | 1.282.544,00 |
| 06.06.2025 | 74,45 | 74,63 | 73,69 | 74,22 | 0,47% | 915.970,00 |
| 05.06.2025 | 74,05 | 74,22 | 73,30 | 73,87 | -0,23% | 1.063.462,00 |
| 04.06.2025 | 74,63 | 74,76 | 73,64 | 74,04 | -0,96% | 1.129.734,00 |
| 03.06.2025 | 74,90 | 75,44 | 73,30 | 74,76 | -0,55% | 1.393.201,00 |
| 02.06.2025 | 74,15 | 75,18 | 73,88 | 75,17 | 0,64% | 1.181.039,00 |
| 30.05.2025 | 73,39 | 74,93 | 73,31 | 74,69 | 0,99% | 4.276.404,00 |
| 29.05.2025 | 73,24 | 73,99 | 73,00 | 73,96 | 0,91% | 1.324.116,00 |
| 28.05.2025 | 73,97 | 74,38 | 73,15 | 73,29 | -1,23% | 1.078.325,00 |
| 27.05.2025 | 73,50 | 74,21 | 72,95 | 74,20 | 1,53% | 1.298.833,00 |
| 23.05.2025 | 72,00 | 73,25 | 71,98 | 73,08 | 1,23% | 1.261.402,00 |
| 22.05.2025 | 72,70 | 73,08 | 71,67 | 72,19 | -1,38% | 1.095.239,00 |
| 21.05.2025 | 73,55 | 73,77 | 72,89 | 73,20 | -0,48% | 1.256.889,00 |
| 20.05.2025 | 73,75 | 73,85 | 73,28 | 73,55 | -0,37% | 743.829,00 |
| 19.05.2025 | 73,67 | 73,97 | 73,22 | 73,82 | 0,74% | 999.168,00 |
| 16.05.2025 | 72,81 | 73,30 | 72,47 | 73,28 | 0,80% | 1.298.966,00 |
| 15.05.2025 | 71,52 | 72,70 | 71,25 | 72,70 | 2,37% | 1.083.839,00 |
| 14.05.2025 | 71,74 | 71,83 | 70,51 | 71,02 | -0,92% | 1.207.100,00 |
| 13.05.2025 | 72,49 | 72,73 | 71,64 | 71,68 | -0,72% | 1.341.939,00 |
| 12.05.2025 | 72,77 | 72,77 | 70,29 | 72,20 | -0,40% | 1.517.312,00 |
| 09.05.2025 | 72,60 | 72,93 | 72,28 | 72,49 | -0,32% | 1.105.994,00 |
| 08.05.2025 | 73,31 | 73,40 | 72,67 | 72,72 | -0,49% | 1.430.734,00 |
| 07.05.2025 | 72,75 | 73,42 | 72,33 | 73,08 | 0,58% | 2.145.388,00 |
| 06.05.2025 | 72,43 | 73,10 | 72,18 | 72,66 | 0,23% | 1.400.601,00 |
| 05.05.2025 | 72,31 | 72,80 | 71,52 | 72,49 | -0,17% | 995.140,00 |
| 02.05.2025 | 71,91 | 72,90 | 71,67 | 72,61 | 2,01% | 1.706.298,00 |
| 01.05.2025 | 71,47 | 71,83 | 70,16 | 71,18 | -0,71% | 1.575.036,00 |
| 30.04.2025 | 71,21 | 71,90 | 69,93 | 71,69 | 0,58% | 2.087.420,00 |
| 29.04.2025 | 70,53 | 71,39 | 70,26 | 71,28 | 0,83% | 1.622.573,00 |
| 28.04.2025 | 70,74 | 71,13 | 70,25 | 70,69 | 0,30% | 1.530.925,00 |
| 25.04.2025 | 71,35 | 71,49 | 70,00 | 70,48 | -1,77% | 1.814.724,00 |
| 24.04.2025 | 71,19 | 72,00 | 70,03 | 71,75 | 0,72% | 1.812.037,00 |
| 23.04.2025 | 71,00 | 71,33 | 69,63 | 71,24 | 0,55% | 2.497.763,00 |
| 22.04.2025 | 67,60 | 71,09 | 66,20 | 70,85 | 5,23% | 2.643.521,00 |
| 21.04.2025 | 68,91 | 69,05 | 66,59 | 67,33 | -2,14% | 1.807.647,00 |
| 17.04.2025 | 68,65 | 69,44 | 68,13 | 68,80 | 0,51% | 2.145.124,00 |
| 16.04.2025 | 68,68 | 69,83 | 68,09 | 68,45 | 0,13% | 1.480.306,00 |
| 15.04.2025 | 69,50 | 69,66 | 68,25 | 68,36 | -1,41% | 1.387.311,00 |
| 14.04.2025 | 68,88 | 69,81 | 68,56 | 69,34 | 1,30% | 1.699.312,00 |
| 11.04.2025 | 66,89 | 68,76 | 66,08 | 68,45 | 2,00% | 2.574.997,00 |
| 10.04.2025 | 66,36 | 67,87 | 65,28 | 67,11 | 0,27% | 2.503.822,00 |
| 09.04.2025 | 63,76 | 67,23 | 63,65 | 66,93 | 2,46% | 3.273.518,00 |