219,440$
-2,24%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 224,31 | 224,31 | 218,60 | 219,44 | -2,24% | 76.952,00 |
| 21.04.2026 | 223,63 | 226,00 | 222,29 | 224,46 | 0,62% | 1.550.432,00 |
| 20.04.2026 | 222,00 | 223,57 | 220,77 | 223,07 | 0,66% | 1.307.894,00 |
| 17.04.2026 | 224,54 | 225,24 | 220,72 | 221,61 | -1,10% | 1.851.049,00 |
| 16.04.2026 | 224,14 | 225,69 | 222,80 | 224,08 | 0,41% | 1.572.360,00 |
| 15.04.2026 | 220,53 | 224,46 | 219,05 | 223,17 | 1,48% | 1.212.072,00 |
| 14.04.2026 | 221,23 | 223,39 | 219,60 | 219,91 | -1,16% | 1.123.671,00 |
| 13.04.2026 | 214,28 | 223,53 | 213,65 | 222,50 | 4,19% | 2.301.757,00 |
| 10.04.2026 | 216,35 | 218,65 | 206,21 | 213,55 | -2,22% | 5.172.741,00 |
| 09.04.2026 | 219,06 | 221,95 | 217,04 | 218,39 | -1,09% | 1.637.082,00 |
| 08.04.2026 | 219,75 | 222,52 | 218,25 | 220,80 | 1,48% | 1.707.528,00 |
| 07.04.2026 | 219,00 | 221,08 | 217,12 | 217,57 | -0,78% | 1.817.411,00 |
| 06.04.2026 | 217,16 | 221,10 | 216,86 | 219,27 | 0,76% | 1.380.634,00 |
| 02.04.2026 | 216,41 | 221,34 | 215,13 | 217,61 | 0,59% | 1.730.540,00 |
| 01.04.2026 | 217,78 | 219,77 | 215,47 | 216,34 | -0,11% | 1.820.619,00 |
| 31.03.2026 | 216,82 | 219,15 | 214,20 | 216,58 | 0,29% | 2.868.133,00 |
| 30.03.2026 | 208,01 | 217,25 | 206,50 | 215,95 | 4,27% | 1.997.625,00 |
| 27.03.2026 | 210,24 | 213,17 | 205,90 | 207,10 | -1,51% | 2.103.721,00 |
| 26.03.2026 | 214,00 | 217,21 | 209,60 | 210,27 | -1,54% | 1.939.254,00 |
| 25.03.2026 | 217,77 | 218,83 | 211,71 | 213,56 | -1,26% | 1.592.189,00 |
| 24.03.2026 | 218,27 | 218,34 | 214,89 | 216,28 | -0,21% | 2.506.721,00 |
| 23.03.2026 | 217,91 | 218,54 | 215,08 | 216,74 | 0,89% | 2.087.699,00 |
| 20.03.2026 | 210,80 | 215,86 | 210,21 | 214,82 | 2,45% | 3.845.355,00 |
| 19.03.2026 | 209,85 | 212,82 | 207,83 | 209,68 | 0,10% | 2.045.321,00 |
| 18.03.2026 | 208,89 | 210,78 | 204,58 | 209,48 | 0,15% | 1.667.013,00 |
| 17.03.2026 | 213,20 | 216,15 | 206,80 | 209,16 | -1,27% | 2.153.195,00 |
| 16.03.2026 | 209,93 | 212,79 | 208,00 | 211,85 | 1,89% | 1.516.681,00 |
| 13.03.2026 | 207,45 | 208,97 | 203,21 | 207,93 | 1,82% | 2.477.760,00 |
| 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% | 1.922.926,00 |
| 10.03.2026 | 216,99 | 217,52 | 210,30 | 211,72 | -2,78% | 1.877.259,00 |
| 09.03.2026 | 226,90 | 226,90 | 215,28 | 217,78 | -4,54% | 1.961.080,00 |
| 06.03.2026 | 228,29 | 229,65 | 224,77 | 228,13 | -0,66% | 2.191.776,00 |
| 05.03.2026 | 224,46 | 231,10 | 223,95 | 229,65 | 1,80% | 2.057.127,00 |
| 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 |
| 02.01.2026 | 258,40 | 258,57 | 254,34 | 256,00 | -1,08% | 1.252.807,00 |
| 31.12.2025 | 261,03 | 261,54 | 258,73 | 258,79 | -1,16% | 1.018.731,00 |
| 30.12.2025 | 263,04 | 263,79 | 261,75 | 261,83 | -0,50% | 1.017.134,00 |
| 29.12.2025 | 261,54 | 263,69 | 261,50 | 263,14 | 0,63% | 1.367.848,00 |
| 26.12.2025 | 260,76 | 261,91 | 259,32 | 261,48 | 0,27% | 844.596,00 |
| 24.12.2025 | 257,96 | 261,80 | 257,96 | 260,77 | 0,80% | 545.124,00 |
| 23.12.2025 | 258,00 | 259,00 | 256,48 | 258,70 | 0,17% | 1.153.662,00 |
| 22.12.2025 | 251,96 | 259,00 | 251,37 | 258,25 | 1,92% | 1.590.344,00 |
| 19.12.2025 | 252,88 | 256,71 | 252,14 | 253,39 | 0,30% | 3.971.236,00 |
| 18.12.2025 | 249,75 | 253,77 | 249,13 | 252,64 | 0,69% | 1.262.882,00 |
| 17.12.2025 | 252,00 | 254,78 | 250,26 | 250,90 | -0,43% | 1.666.578,00 |
| 16.12.2025 | 256,19 | 256,74 | 249,27 | 251,98 | -1,64% | 2.062.445,00 |
| 15.12.2025 | 254,21 | 257,37 | 253,07 | 256,19 | 0,32% | 2.327.987,00 |
| 12.12.2025 | 249,05 | 256,18 | 248,90 | 255,38 | 3,13% | 2.238.640,00 |
| 11.12.2025 | 242,16 | 247,76 | 240,83 | 247,62 | 2,98% | 2.426.088,00 |
| 10.12.2025 | 239,48 | 240,45 | 236,34 | 240,45 | 0,23% | 1.745.100,00 |
| 09.12.2025 | 238,68 | 240,75 | 237,88 | 239,91 | 0,87% | 1.066.984,00 |
| 08.12.2025 | 238,77 | 239,79 | 236,70 | 237,85 | -0,78% | 1.358.064,00 |
| 05.12.2025 | 244,69 | 245,00 | 238,65 | 239,71 | -2,32% | 1.772.171,00 |
| 04.12.2025 | 245,77 | 246,89 | 243,87 | 245,41 | 0,02% | 1.281.682,00 |
| 03.12.2025 | 244,43 | 246,23 | 242,61 | 245,36 | 0,47% | 1.519.219,00 |
| 02.12.2025 | 245,88 | 246,74 | 243,37 | 244,22 | -0,76% | 1.691.953,00 |
| 01.12.2025 | 248,40 | 249,47 | 246,07 | 246,10 | -0,61% | 1.418.462,00 |
| 28.11.2025 | 248,21 | 249,99 | 246,60 | 247,62 | -0,36% | 756.637,00 |
| 26.11.2025 | 250,57 | 252,00 | 247,80 | 248,52 | -0,69% | 1.011.035,00 |