320,880$
1,63%
Echtzeit-Aktienkurs Arthur J Gallagher & Co
Bid:
Ask:
Aktienkurse zur Arthur J Gallagher & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 316,00 | 319,25 | 315,23 | 318,10 | 0,75% | 639.946,00 |
| 02.07.2025 | 317,55 | 320,00 | 309,39 | 315,74 | -1,17% | 1.448.328,00 |
| 01.07.2025 | 320,45 | 323,25 | 316,22 | 319,49 | -0,20% | 1.559.453,00 |
| 30.06.2025 | 315,00 | 321,07 | 314,50 | 320,12 | 0,75% | 1.617.822,00 |
| 27.06.2025 | 318,26 | 320,57 | 315,00 | 317,73 | -0,21% | 5.446.971,00 |
| 26.06.2025 | 317,00 | 319,79 | 315,39 | 318,39 | 0,30% | 1.395.410,00 |
| 25.06.2025 | 324,83 | 325,50 | 316,83 | 317,43 | -2,62% | 1.500.392,00 |
| 24.06.2025 | 325,23 | 327,34 | 318,65 | 325,98 | 0,57% | 1.024.892,00 |
| 23.06.2025 | 320,95 | 324,53 | 319,84 | 324,12 | 1,24% | 1.299.337,00 |
| 20.06.2025 | 318,35 | 322,92 | 318,18 | 320,16 | 0,96% | 2.537.151,00 |
| 18.06.2025 | 316,30 | 319,41 | 314,71 | 317,13 | 0,32% | 1.048.906,00 |
| 17.06.2025 | 315,89 | 318,16 | 313,23 | 316,13 | -0,06% | 954.130,00 |
| 16.06.2025 | 317,92 | 319,30 | 315,60 | 316,33 | -0,10% | 1.291.951,00 |
| 13.06.2025 | 318,89 | 320,74 | 316,17 | 316,64 | -1,10% | 1.039.024,00 |
| 12.06.2025 | 312,52 | 320,71 | 312,38 | 320,15 | 2,30% | 1.406.136,00 |
| 11.06.2025 | 312,96 | 315,40 | 308,98 | 312,94 | -0,46% | 1.428.296,00 |
| 10.06.2025 | 319,62 | 321,24 | 312,30 | 314,40 | -1,08% | 1.471.726,00 |
| 09.06.2025 | 326,95 | 327,83 | 312,18 | 317,83 | -3,32% | 1.611.234,00 |
| 06.06.2025 | 328,46 | 330,78 | 327,27 | 328,76 | 0,20% | 735.210,00 |
| 05.06.2025 | 337,23 | 337,33 | 325,06 | 328,10 | -2,45% | 1.843.469,00 |
| 04.06.2025 | 346,01 | 346,01 | 336,29 | 336,34 | -2,58% | 1.295.637,00 |
| 03.06.2025 | 349,96 | 351,23 | 341,76 | 345,25 | -1,01% | 1.008.657,00 |
| 02.06.2025 | 343,42 | 348,90 | 342,15 | 348,77 | 0,38% | 984.996,00 |
| 30.05.2025 | 344,00 | 348,30 | 341,00 | 347,44 | 1,62% | 2.545.229,00 |
| 29.05.2025 | 339,40 | 342,05 | 337,59 | 341,90 | 0,62% | 628.706,00 |
| 28.05.2025 | 341,89 | 344,04 | 339,17 | 339,80 | -0,86% | 1.136.561,00 |
| 27.05.2025 | 339,23 | 343,03 | 337,20 | 342,75 | 1,39% | 976.273,00 |
| 23.05.2025 | 336,27 | 339,41 | 333,47 | 338,04 | 0,76% | 859.459,00 |
| 22.05.2025 | 338,93 | 339,08 | 333,65 | 335,48 | -0,61% | 770.130,00 |
| 21.05.2025 | 339,94 | 341,89 | 336,25 | 337,53 | -0,82% | 865.089,00 |
| 20.05.2025 | 343,26 | 344,25 | 339,65 | 340,33 | -1,02% | 905.784,00 |
| 19.05.2025 | 343,14 | 344,64 | 341,67 | 343,82 | 0,46% | 610.100,00 |
| 16.05.2025 | 339,01 | 342,85 | 337,88 | 342,24 | 1,17% | 973.191,00 |
| 15.05.2025 | 330,20 | 338,45 | 330,20 | 338,28 | 2,62% | 1.012.057,00 |
| 14.05.2025 | 334,47 | 334,58 | 326,06 | 329,64 | -0,92% | 898.419,00 |
| 13.05.2025 | 330,89 | 335,39 | 330,89 | 332,70 | 0,43% | 973.201,00 |
| 12.05.2025 | 339,17 | 339,17 | 325,53 | 331,28 | -2,04% | 1.657.916,00 |
| 09.05.2025 | 338,12 | 339,12 | 336,08 | 338,18 | -0,09% | 576.359,00 |
| 08.05.2025 | 340,57 | 343,62 | 338,44 | 338,47 | -0,32% | 1.036.023,00 |
| 07.05.2025 | 338,19 | 341,32 | 336,90 | 339,55 | 0,38% | 1.274.056,00 |
| 06.05.2025 | 334,00 | 339,23 | 332,63 | 338,27 | 1,02% | 1.399.742,00 |
| 05.05.2025 | 329,79 | 336,93 | 326,39 | 334,86 | 1,14% | 1.402.798,00 |
| 02.05.2025 | 330,41 | 332,44 | 316,87 | 331,08 | 4,23% | 1.818.553,00 |
| 01.05.2025 | 319,63 | 319,63 | 313,41 | 317,64 | -0,95% | 1.986.049,00 |
| 30.04.2025 | 317,14 | 321,16 | 312,17 | 320,69 | 1,12% | 3.032.066,00 |
| 29.04.2025 | 321,39 | 321,39 | 315,07 | 317,14 | -2,06% | 2.753.325,00 |
| 28.04.2025 | 323,37 | 326,07 | 322,19 | 323,81 | 0,47% | 1.534.847,00 |
| 25.04.2025 | 327,34 | 327,34 | 313,58 | 322,30 | -2,78% | 2.164.277,00 |
| 24.04.2025 | 326,75 | 332,71 | 326,33 | 331,52 | -0,08% | 956.213,00 |
| 23.04.2025 | 332,86 | 336,69 | 329,75 | 331,79 | 0,31% | 953.641,00 |
| 22.04.2025 | 325,69 | 332,00 | 322,62 | 330,75 | 3,55% | 1.037.397,00 |
| 21.04.2025 | 325,41 | 329,04 | 315,71 | 319,40 | -2,98% | 836.657,00 |
| 17.04.2025 | 332,36 | 333,26 | 326,58 | 329,22 | -1,03% | 1.195.137,00 |
| 16.04.2025 | 338,82 | 339,00 | 330,14 | 332,66 | -0,86% | 870.451,00 |
| 15.04.2025 | 344,61 | 344,66 | 334,74 | 335,56 | -2,15% | 1.312.855,00 |
| 14.04.2025 | 338,38 | 345,62 | 336,26 | 342,92 | 2,66% | 1.233.771,00 |
| 11.04.2025 | 326,10 | 335,28 | 321,43 | 334,02 | 2,55% | 1.179.778,00 |
| 10.04.2025 | 319,26 | 330,96 | 318,79 | 325,72 | 0,59% | 1.570.154,00 |
| 09.04.2025 | 309,50 | 324,88 | 304,85 | 323,82 | 3,95% | 2.284.513,00 |
| 08.04.2025 | 318,47 | 324,55 | 306,36 | 311,53 | 0,22% | 1.812.092,00 |
| 07.04.2025 | 309,61 | 318,90 | 301,21 | 310,86 | -2,63% | 3.403.416,00 |
| 04.04.2025 | 341,59 | 344,88 | 316,63 | 319,25 | -7,30% | 2.901.935,00 |
| 03.04.2025 | 341,91 | 350,70 | 340,85 | 344,40 | 0,10% | 1.321.405,00 |
| 02.04.2025 | 341,04 | 345,00 | 339,02 | 344,07 | 0,06% | 1.259.931,00 |
| 01.04.2025 | 345,00 | 345,34 | 341,03 | 343,86 | -0,40% | 892.373,00 |
| 31.03.2025 | 342,50 | 346,95 | 341,00 | 345,24 | 1,31% | 1.770.235,00 |
| 28.03.2025 | 340,65 | 343,58 | 339,52 | 340,76 | -0,07% | 1.362.710,00 |
| 27.03.2025 | 337,88 | 341,89 | 335,25 | 341,00 | 1,27% | 1.329.742,00 |
| 26.03.2025 | 337,69 | 340,11 | 336,10 | 336,73 | -0,19% | 1.346.633,00 |
| 25.03.2025 | 338,78 | 338,80 | 333,20 | 337,36 | -0,09% | 1.422.987,00 |
| 24.03.2025 | 334,11 | 339,52 | 332,08 | 337,67 | 1,77% | 1.225.857,00 |
| 21.03.2025 | 333,17 | 335,07 | 330,06 | 331,79 | -0,79% | 2.675.954,00 |
| 20.03.2025 | 327,06 | 335,66 | 326,34 | 334,44 | 2,39% | 1.496.873,00 |
| 19.03.2025 | 330,00 | 330,40 | 323,82 | 326,64 | -0,92% | 973.961,00 |
| 18.03.2025 | 329,14 | 333,00 | 328,46 | 329,66 | 0,16% | 1.304.994,00 |
| 17.03.2025 | 322,00 | 329,64 | 322,00 | 329,14 | 1,20% | 1.162.034,00 |
| 14.03.2025 | 323,55 | 325,77 | 321,76 | 325,24 | 0,74% | 1.265.291,00 |
| 13.03.2025 | 326,83 | 327,11 | 322,41 | 322,85 | -0,69% | 1.150.995,00 |
| 12.03.2025 | 327,07 | 327,63 | 320,67 | 325,08 | -0,21% | 1.177.021,00 |
| 11.03.2025 | 322,36 | 327,88 | 321,88 | 325,75 | 1,21% | 1.626.187,00 |
| 10.03.2025 | 323,25 | 324,40 | 318,24 | 321,85 | -0,66% | 3.179.535,00 |
| 07.03.2025 | 338,58 | 339,48 | 321,19 | 324,00 | -4,66% | 4.131.437,00 |
| 06.03.2025 | 340,35 | 342,01 | 334,70 | 339,85 | -0,28% | 1.488.015,00 |
| 05.03.2025 | 335,80 | 342,04 | 335,61 | 340,79 | 1,04% | 1.216.782,00 |
| 04.03.2025 | 344,01 | 345,43 | 336,48 | 337,27 | -1,33% | 1.912.565,00 |
| 03.03.2025 | 336,97 | 343,21 | 336,38 | 341,80 | 1,20% | 1.218.378,00 |
| 28.02.2025 | 334,81 | 338,43 | 332,78 | 337,74 | 1,37% | 1.745.005,00 |
| 27.02.2025 | 327,85 | 334,69 | 326,93 | 333,17 | 1,47% | 1.462.196,00 |
| 26.02.2025 | 331,77 | 333,03 | 327,60 | 328,33 | -1,05% | 991.758,00 |
| 25.02.2025 | 329,12 | 332,69 | 329,12 | 331,83 | 1,02% | 1.408.309,00 |
| 24.02.2025 | 325,67 | 331,09 | 325,37 | 328,49 | 0,90% | 1.314.908,00 |
| 21.02.2025 | 324,67 | 327,27 | 323,84 | 325,56 | 0,13% | 952.442,00 |
| 20.02.2025 | 325,66 | 327,39 | 322,67 | 325,13 | -0,67% | 876.122,00 |
| 19.02.2025 | 326,61 | 327,99 | 325,36 | 327,33 | 0,32% | 692.804,00 |
| 18.02.2025 | 322,12 | 326,40 | 320,04 | 326,30 | 1,49% | 1.310.082,00 |
| 14.02.2025 | 328,85 | 329,60 | 319,50 | 321,50 | -2,15% | 2.079.602,00 |
| 13.02.2025 | 325,04 | 328,92 | 324,01 | 328,56 | 1,22% | 1.210.912,00 |
| 12.02.2025 | 320,61 | 325,10 | 319,69 | 324,61 | 0,81% | 1.099.499,00 |
| 11.02.2025 | 323,35 | 324,17 | 320,77 | 322,00 | -0,71% | 1.319.663,00 |
| 10.02.2025 | 322,60 | 324,79 | 319,81 | 324,29 | 0,61% | 1.571.661,00 |