291,260$
0,60%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 291,51 | 292,84 | 288,45 | 290,76 | 0,43% | 908.165,00 |
| 16.10.2024 | 285,84 | 290,20 | 285,50 | 289,52 | 0,68% | 998.906,00 |
| 15.10.2024 | 290,70 | 292,97 | 286,73 | 287,57 | -0,74% | 931.976,00 |
| 14.10.2024 | 288,63 | 290,47 | 287,40 | 289,71 | 0,63% | 733.956,00 |
| 11.10.2024 | 287,34 | 288,45 | 284,78 | 287,91 | 0,77% | 749.335,00 |
| 10.10.2024 | 296,81 | 297,76 | 283,62 | 285,70 | -3,13% | 1.503.781,00 |
| 09.10.2024 | 291,45 | 295,54 | 291,34 | 294,94 | 0,61% | 1.078.256,00 |
| 08.10.2024 | 289,15 | 294,32 | 288,67 | 293,16 | 2,18% | 1.180.626,00 |
| 07.10.2024 | 288,97 | 290,35 | 284,39 | 286,90 | -0,94% | 1.331.133,00 |
| 04.10.2024 | 286,07 | 290,05 | 284,95 | 289,62 | 1,24% | 828.669,00 |
| 03.10.2024 | 286,84 | 287,39 | 284,79 | 286,06 | 0,05% | 942.585,00 |
| 02.10.2024 | 285,22 | 286,29 | 284,04 | 285,91 | -0,14% | 1.336.082,00 |
| 01.10.2024 | 281,65 | 286,45 | 281,12 | 286,30 | 1,75% | 1.067.626,00 |
| 30.09.2024 | 280,26 | 281,93 | 278,19 | 281,37 | 0,69% | 849.634,00 |
| 27.09.2024 | 277,50 | 280,66 | 277,50 | 279,45 | 0,53% | 740.367,00 |
| 26.09.2024 | 280,22 | 281,21 | 277,35 | 277,99 | -0,98% | 1.208.359,00 |
| 25.09.2024 | 280,96 | 282,41 | 278,90 | 280,75 | 0,51% | 847.257,00 |
| 24.09.2024 | 282,03 | 282,68 | 278,20 | 279,33 | -0,96% | 758.150,00 |
| 23.09.2024 | 278,22 | 282,76 | 276,70 | 282,03 | 2,16% | 1.459.260,00 |
| 20.09.2024 | 279,61 | 281,13 | 274,25 | 276,06 | -2,18% | 2.482.774,00 |
| 19.09.2024 | 291,16 | 292,02 | 281,82 | 282,20 | -3,08% | 1.530.748,00 |
| 18.09.2024 | 296,99 | 297,11 | 290,17 | 291,18 | -1,61% | 677.055,00 |
| 17.09.2024 | 299,02 | 300,94 | 294,48 | 295,94 | -1,21% | 555.289,00 |
| 16.09.2024 | 299,00 | 301,04 | 298,64 | 299,55 | 0,73% | 536.417,00 |
| 13.09.2024 | 296,60 | 298,17 | 294,41 | 297,39 | 0,27% | 400.558,00 |
| 12.09.2024 | 293,98 | 297,17 | 293,10 | 296,60 | 0,66% | 405.637,00 |
| 11.09.2024 | 297,78 | 297,87 | 289,40 | 294,65 | -1,40% | 581.984,00 |
| 10.09.2024 | 299,25 | 300,66 | 297,28 | 298,82 | -0,04% | 738.658,00 |
| 09.09.2024 | 295,70 | 299,90 | 294,85 | 298,94 | 1,61% | 838.736,00 |
| 06.09.2024 | 295,01 | 296,75 | 293,59 | 294,19 | -0,46% | 671.525,00 |
| 05.09.2024 | 298,22 | 298,22 | 293,16 | 295,55 | -0,74% | 526.589,00 |
| 04.09.2024 | 295,31 | 298,24 | 294,86 | 297,75 | 1,11% | 709.908,00 |
| 03.09.2024 | 292,90 | 296,10 | 292,57 | 294,49 | 0,66% | 736.578,00 |
| 30.08.2024 | 291,84 | 293,13 | 288,94 | 292,57 | 0,38% | 1.405.032,00 |
| 29.08.2024 | 291,62 | 293,71 | 290,01 | 291,47 | 0,21% | 374.827,00 |
| 28.08.2024 | 290,74 | 294,00 | 290,17 | 290,87 | 0,28% | 608.676,00 |
| 27.08.2024 | 287,57 | 291,00 | 287,22 | 290,06 | 1,14% | 786.520,00 |
| 26.08.2024 | 288,44 | 289,09 | 286,35 | 286,78 | -0,36% | 499.127,00 |
| 23.08.2024 | 292,72 | 292,76 | 286,03 | 287,83 | -1,37% | 431.617,00 |
| 22.08.2024 | 289,74 | 292,10 | 289,70 | 291,82 | 0,80% | 402.773,00 |
| 21.08.2024 | 288,25 | 290,20 | 287,25 | 289,51 | 0,44% | 362.579,00 |
| 20.08.2024 | 287,25 | 289,36 | 286,49 | 288,25 | 0,59% | 514.047,00 |
| 19.08.2024 | 284,50 | 287,91 | 284,50 | 286,55 | 0,52% | 491.597,00 |
| 16.08.2024 | 285,28 | 285,78 | 283,86 | 285,08 | 0,24% | 774.860,00 |
| 15.08.2024 | 284,79 | 286,45 | 283,27 | 284,40 | -0,11% | 415.800,00 |
| 14.08.2024 | 281,92 | 285,20 | 281,76 | 284,70 | 1,24% | 663.130,00 |
| 13.08.2024 | 282,90 | 283,14 | 280,59 | 281,21 | -0,14% | 475.964,00 |
| 12.08.2024 | 283,00 | 284,12 | 280,67 | 281,60 | -0,41% | 612.095,00 |
| 09.08.2024 | 283,74 | 283,99 | 281,06 | 282,75 | -0,03% | 800.718,00 |
| 08.08.2024 | 281,25 | 284,08 | 280,68 | 282,84 | 0,43% | 857.120,00 |
| 07.08.2024 | 282,00 | 286,90 | 281,13 | 281,64 | 0,14% | 956.426,00 |
| 06.08.2024 | 278,97 | 284,72 | 278,47 | 281,25 | 1,05% | 755.205,00 |
| 05.08.2024 | 286,43 | 287,49 | 277,97 | 278,32 | -3,07% | 1.397.457,00 |
| 02.08.2024 | 289,04 | 290,31 | 283,17 | 287,14 | 0,01% | 917.328,00 |
| 01.08.2024 | 285,37 | 287,18 | 283,17 | 287,12 | 1,28% | 521.253,00 |
| 31.07.2024 | 284,42 | 287,60 | 283,17 | 283,49 | -0,53% | 591.068,00 |
| 30.07.2024 | 280,84 | 286,01 | 280,66 | 285,00 | 2,02% | 803.051,00 |
| 29.07.2024 | 280,93 | 283,62 | 278,80 | 279,37 | -1,48% | 999.202,00 |
| 26.07.2024 | 269,13 | 283,90 | 267,00 | 283,58 | 3,51% | 1.161.116,00 |
| 25.07.2024 | 275,01 | 277,78 | 273,92 | 273,97 | -0,13% | 1.147.358,00 |
| 24.07.2024 | 274,24 | 276,83 | 271,85 | 274,32 | 0,40% | 1.214.805,00 |
| 23.07.2024 | 273,59 | 276,38 | 272,83 | 273,22 | 0,54% | 458.594,00 |
| 22.07.2024 | 271,42 | 273,60 | 270,05 | 271,76 | 0,55% | 638.944,00 |
| 19.07.2024 | 271,99 | 272,94 | 269,26 | 270,27 | -0,10% | 599.198,00 |
| 18.07.2024 | 271,00 | 272,33 | 269,99 | 270,53 | -0,49% | 823.491,00 |
| 17.07.2024 | 268,35 | 272,91 | 267,88 | 271,85 | 1,58% | 789.918,00 |
| 16.07.2024 | 271,53 | 273,45 | 267,51 | 267,62 | -1,05% | 708.824,00 |
| 15.07.2024 | 271,54 | 273,36 | 270,08 | 270,46 | -0,22% | 472.628,00 |
| 12.07.2024 | 271,52 | 274,97 | 270,26 | 271,05 | 0,34% | 855.982,00 |
| 11.07.2024 | 267,89 | 270,38 | 266,17 | 270,12 | 0,87% | 572.276,00 |
| 10.07.2024 | 264,46 | 268,52 | 263,56 | 267,80 | 1,47% | 734.855,00 |
| 09.07.2024 | 264,72 | 265,70 | 263,22 | 263,93 | -0,23% | 574.413,00 |
| 08.07.2024 | 265,00 | 266,25 | 263,75 | 264,54 | -0,05% | 720.177,00 |
| 05.07.2024 | 262,41 | 265,00 | 260,83 | 264,67 | 0,78% | 712.989,00 |
| 03.07.2024 | 261,85 | 263,62 | 261,26 | 262,63 | 0,24% | 412.782,00 |
| 02.07.2024 | 257,91 | 262,05 | 257,77 | 262,00 | 1,07% | 797.657,00 |
| 01.07.2024 | 260,00 | 261,08 | 257,58 | 259,22 | -0,03% | 581.446,00 |
| 28.06.2024 | 258,68 | 261,42 | 257,99 | 259,31 | -0,32% | 1.393.176,00 |
| 27.06.2024 | 254,70 | 260,13 | 253,37 | 260,13 | 2,62% | 1.201.419,00 |
| 26.06.2024 | 259,62 | 259,62 | 251,42 | 253,50 | -2,46% | 1.028.442,00 |
| 25.06.2024 | 264,84 | 266,39 | 259,41 | 259,90 | -1,99% | 1.426.435,00 |
| 24.06.2024 | 264,80 | 266,28 | 262,27 | 265,19 | 0,22% | 981.839,00 |
| 21.06.2024 | 264,90 | 264,90 | 262,72 | 264,60 | -0,02% | 1.541.437,00 |
| 20.06.2024 | 261,48 | 264,70 | 261,48 | 264,66 | 1,07% | 711.562,00 |
| 18.06.2024 | 260,78 | 264,26 | 260,67 | 261,87 | 0,27% | 1.177.540,00 |
| 17.06.2024 | 257,64 | 262,23 | 257,29 | 261,16 | 1,13% | 722.953,00 |
| 14.06.2024 | 261,33 | 262,50 | 257,00 | 258,24 | -0,97% | 637.176,00 |
| 13.06.2024 | 258,65 | 261,10 | 258,00 | 260,78 | 0,73% | 1.240.884,00 |
| 12.06.2024 | 256,77 | 259,55 | 253,46 | 258,88 | 1,08% | 1.027.322,00 |
| 11.06.2024 | 254,96 | 257,00 | 253,54 | 256,12 | 0,37% | 1.156.629,00 |
| 10.06.2024 | 253,51 | 255,43 | 252,22 | 255,17 | 0,65% | 973.845,00 |
| 07.06.2024 | 250,76 | 253,86 | 250,72 | 253,53 | 0,75% | 698.885,00 |
| 06.06.2024 | 253,51 | 254,12 | 250,73 | 251,64 | -0,57% | 1.005.106,00 |
| 05.06.2024 | 255,85 | 255,85 | 251,79 | 253,09 | -0,83% | 1.109.912,00 |
| 04.06.2024 | 252,06 | 255,41 | 251,57 | 255,22 | 0,87% | 557.135,00 |
| 03.06.2024 | 252,77 | 254,57 | 250,51 | 253,03 | -0,12% | 664.553,00 |
| 31.05.2024 | 251,89 | 253,93 | 250,71 | 253,33 | 1,70% | 1.537.100,00 |
| 30.05.2024 | 244,96 | 250,27 | 244,60 | 249,09 | 1,54% | 652.097,00 |
| 29.05.2024 | 247,80 | 247,91 | 245,24 | 245,32 | -1,21% | 481.193,00 |
| 28.05.2024 | 250,53 | 250,53 | 247,69 | 248,33 | -1,48% | 598.134,00 |