204,180$
-2,70%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 208,94 | 211,87 | 203,41 | 204,21 | -2,68% | 3.724.974,00 |
| 11.03.2026 | 214,73 | 215,34 | 209,55 | 209,84 | -0,89% | 1.840.614,00 |
| 10.03.2026 | 217,28 | 217,52 | 210,30 | 211,72 | -2,78% | 1.877.255,00 |
| 09.03.2026 | 226,90 | 226,90 | 215,28 | 217,78 | -4,54% | 262,00 |
| 06.03.2026 | 228,29 | 229,65 | 224,77 | 228,13 | -0,66% | 262,00 |
| 05.03.2026 | 224,26 | 231,10 | 223,95 | 229,65 | 1,80% | 2.057.116,00 |
| 04.03.2026 | 224,55 | 228,64 | 223,31 | 225,58 | 0,16% | 3.088.529,00 |
| 03.03.2026 | 228,05 | 230,75 | 221,48 | 225,23 | -1,76% | 2.284.515,00 |
| 02.03.2026 | 227,58 | 231,02 | 225,69 | 229,27 | 0,47% | 1.939.931,00 |
| 27.02.2026 | 228,41 | 228,81 | 223,51 | 228,20 | 1,32% | 2.910.644,00 |
| 26.02.2026 | 219,61 | 225,89 | 218,69 | 225,22 | 3,25% | 2.253.621,00 |
| 25.02.2026 | 216,70 | 218,31 | 213,58 | 218,13 | 1,00% | 2.233.938,00 |
| 24.02.2026 | 213,45 | 216,23 | 209,44 | 215,98 | 0,77% | 2.978.419,00 |
| 23.02.2026 | 214,55 | 218,34 | 213,01 | 214,33 | -1,01% | 2.319.601,00 |
| 20.02.2026 | 220,17 | 221,00 | 214,51 | 216,51 | -0,85% | 2.064.066,00 |
| 19.02.2026 | 213,80 | 218,67 | 213,05 | 218,37 | 1,81% | 2.708.874,00 |
| 18.02.2026 | 214,71 | 215,23 | 210,32 | 214,49 | 0,23% | 2.387.676,00 |
| 17.02.2026 | 212,26 | 216,04 | 206,93 | 214,00 | 2,66% | 4.648.182,00 |
| 13.02.2026 | 206,14 | 212,05 | 202,08 | 208,45 | 1,79% | 4.973.242,00 |
| 12.02.2026 | 205,18 | 207,87 | 195,00 | 204,79 | -0,25% | 6.242.593,00 |
| 11.02.2026 | 211,73 | 212,99 | 204,03 | 205,31 | -3,42% | 4.421.961,00 |
| 10.02.2026 | 220,50 | 224,61 | 210,01 | 212,58 | -2,39% | 5.002.301,00 |
| 09.02.2026 | 240,12 | 242,00 | 217,37 | 217,79 | -9,85% | 3.456.676,00 |
| 06.02.2026 | 244,26 | 245,21 | 239,33 | 241,58 | -0,48% | 1.387.387,00 |
| 05.02.2026 | 252,18 | 253,22 | 242,46 | 242,75 | -2,72% | 1.647.482,00 |
| 04.02.2026 | 247,47 | 254,48 | 245,73 | 249,55 | 0,73% | 3.285.910,00 |
| 03.02.2026 | 245,00 | 250,19 | 241,86 | 247,73 | 1,00% | 2.189.610,00 |
| 02.02.2026 | 250,42 | 255,18 | 244,34 | 245,27 | -1,64% | 1.890.308,00 |
| 30.01.2026 | 248,73 | 256,60 | 247,79 | 249,37 | 1,44% | 2.537.733,00 |
| 29.01.2026 | 244,42 | 248,46 | 241,71 | 245,84 | 1,43% | 2.250.574,00 |
| 28.01.2026 | 242,50 | 246,20 | 240,80 | 242,37 | 0,02% | 1.728.218,00 |
| 27.01.2026 | 250,06 | 250,38 | 236,53 | 242,33 | -5,12% | 3.488.102,00 |
| 26.01.2026 | 253,70 | 255,95 | 252,07 | 255,41 | 0,87% | 1.592.811,00 |
| 23.01.2026 | 248,58 | 253,72 | 248,58 | 253,21 | 1,13% | 1.504.829,00 |
| 22.01.2026 | 249,19 | 252,11 | 247,10 | 250,38 | 0,12% | 2.703.850,00 |
| 21.01.2026 | 255,73 | 257,67 | 244,98 | 250,08 | -1,88% | 2.710.525,00 |
| 20.01.2026 | 255,40 | 257,61 | 254,21 | 254,88 | -1,41% | 2.115.614,00 |
| 16.01.2026 | 255,23 | 258,59 | 253,39 | 258,52 | 0,93% | 2.126.415,00 |
| 15.01.2026 | 256,19 | 258,27 | 255,07 | 256,15 | -0,32% | 2.452.087,00 |
| 14.01.2026 | 256,79 | 260,29 | 255,83 | 256,98 | -0,01% | 2.607.959,00 |
| 13.01.2026 | 263,90 | 264,69 | 255,30 | 257,00 | -2,96% | 2.950.901,00 |
| 12.01.2026 | 265,13 | 266,87 | 262,39 | 264,84 | 0,09% | 1.815.140,00 |
| 09.01.2026 | 264,40 | 266,67 | 263,62 | 264,59 | 0,02% | 1.012.226,00 |
| 08.01.2026 | 259,43 | 266,61 | 258,00 | 264,54 | 2,14% | 1.407.990,00 |
| 07.01.2026 | 259,25 | 260,94 | 254,11 | 259,00 | -1,43% | 1.928.341,00 |
| 06.01.2026 | 262,17 | 264,64 | 259,42 | 262,77 | -0,18% | 1.347.691,00 |
| 05.01.2026 | 254,78 | 265,75 | 253,19 | 263,24 | 2,83% | 1.543.490,00 |