270,950$
4,87%
Echtzeit-Aktienkurs Arthur J. Gallagher & Co.
Bid:
Ask:
Aktienkurse zur Arthur J. Gallagher & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 260,00 | 271,01 | 257,52 | 270,98 | 4,88% | 2.138.992,00 |
| 21.10.2026 | 259,81 | 259,81 | 256,91 | 258,37 | -0,34% | 1.380.379,00 |
| 20.10.2026 | 256,59 | 261,91 | 256,10 | 259,26 | 2,47% | 1.694.723,00 |
| 19.10.2026 | 252,12 | 254,16 | 249,73 | 253,01 | -0,73% | 1.082.874,00 |
| 16.10.2026 | 252,02 | 255,40 | 250,89 | 254,88 | 3,46% | 1.207.000,00 |
| 15.10.2026 | 247,32 | 247,32 | 246,35 | 246,35 | 3,93% | 1.110,00 |
| 14.10.2026 | 234,00 | 238,82 | 231,86 | 237,04 | 1,78% | 1.005.780,00 |
| 13.10.2026 | 234,51 | 235,85 | 232,09 | 232,90 | -0,44% | 861.873,00 |
| 12.10.2026 | 233,54 | 234,59 | 232,82 | 233,92 | 0,52% | 696.193,00 |
| 09.10.2026 | 233,74 | 235,94 | 231,50 | 232,70 | -0,58% | 960.851,00 |
| 08.10.2026 | 227,95 | 234,79 | 225,85 | 234,05 | 3,06% | 1.888.230,00 |
| 07.10.2026 | 228,93 | 231,67 | 226,39 | 227,10 | -1,20% | 1.077.853,00 |
| 06.10.2026 | 225,81 | 230,73 | 225,08 | 229,85 | 1,15% | 1.152.366,00 |
| 05.10.2026 | 225,00 | 227,54 | 219,65 | 227,24 | 0,50% | 1.146.039,00 |
| 02.10.2026 | 230,79 | 232,76 | 225,27 | 226,11 | -2,46% | 1.398.268,00 |
| 01.10.2026 | 229,43 | 234,13 | 229,29 | 231,82 | 1,63% | 2.860.192,00 |
| 30.09.2026 | 227,44 | 229,49 | 225,55 | 228,11 | 0,16% | 1.581.783,00 |
| 29.09.2026 | 227,32 | 229,35 | 225,11 | 227,75 | -0,75% | 1.409.454,00 |
| 28.09.2026 | 230,00 | 232,81 | 226,95 | 229,46 | -0,71% | 1.484.985,00 |
| 25.09.2026 | 226,73 | 232,23 | 225,87 | 231,10 | 1,75% | 1.497.327,00 |
| 24.09.2026 | 230,72 | 233,19 | 226,26 | 227,13 | -1,09% | 1.743.084,00 |
| 23.09.2026 | 228,70 | 231,31 | 227,91 | 229,64 | -0,35% | 1.841.448,00 |
| 22.09.2026 | 236,29 | 236,60 | 226,79 | 230,45 | -2,60% | 1.624.255,00 |
| 21.09.2026 | 239,72 | 240,71 | 236,58 | 236,61 | -1,20% | 1.282.267,00 |
| 18.09.2026 | 240,00 | 241,93 | 238,75 | 239,48 | -0,80% | 1.709.710,00 |
| 17.09.2026 | 243,18 | 244,73 | 240,08 | 241,41 | -0,97% | 933.465,00 |
| 16.09.2026 | 246,21 | 246,41 | 241,38 | 243,78 | -1,72% | 1.180.423,00 |
| 15.09.2026 | 251,18 | 254,59 | 247,87 | 248,04 | -2,08% | 1.640.385,00 |
| 14.09.2026 | 245,58 | 254,22 | 245,58 | 253,30 | 5,40% | 1.628.842,00 |
| 11.09.2026 | 245,95 | 246,82 | 240,32 | 240,32 | -1,23% | 1.074.733,00 |
| 10.09.2026 | 245,22 | 247,55 | 242,70 | 243,31 | -0,40% | 1.054.932,00 |
| 09.09.2026 | 250,20 | 251,34 | 243,41 | 244,28 | -2,85% | 1.204.832,00 |
| 08.09.2026 | 257,68 | 258,39 | 251,29 | 251,45 | -4,28% | 1.106.315,00 |
| 04.09.2026 | 263,33 | 266,71 | 261,97 | 262,69 | -1,49% | 1.013.038,00 |
| 03.09.2026 | 265,81 | 271,27 | 264,69 | 266,66 | 0,83% | 1.483.927,00 |
| 02.09.2026 | 263,50 | 266,20 | 261,25 | 264,46 | 0,94% | 1.847.947,00 |
| 01.09.2026 | 264,43 | 267,23 | 260,04 | 262,00 | -0,06% | 2.021.004,00 |
| 31.08.2026 | 264,13 | 267,07 | 261,06 | 262,15 | -2,02% | 1.467.893,00 |
| 28.08.2026 | 260,50 | 268,91 | 260,50 | 267,56 | 2,85% | 1.151.325,00 |
| 27.08.2026 | 260,60 | 264,08 | 259,26 | 260,15 | -1,84% | 954.664,00 |
| 26.08.2026 | 265,44 | 272,78 | 263,58 | 265,03 | -1,30% | 1.422.035,00 |
| 25.08.2026 | 269,84 | 272,79 | 266,96 | 268,51 | -1,28% | 1.752.775,00 |
| 24.08.2026 | 265,00 | 272,37 | 262,49 | 271,99 | 3,10% | 1.510.761,00 |
| 21.08.2026 | 259,44 | 264,21 | 257,67 | 263,81 | 1,62% | 1.154.641,00 |
| 20.08.2026 | 256,45 | 262,17 | 255,11 | 259,61 | 0,84% | 1.337.198,00 |
| 19.08.2026 | 249,44 | 260,28 | 249,11 | 257,45 | 3,66% | 1.538.723,00 |
| 18.08.2026 | 250,02 | 255,28 | 248,05 | 248,36 | 0,16% | 1.287.038,00 |
| 17.08.2026 | 248,99 | 253,57 | 246,88 | 247,97 | -1,29% | 843.874,00 |
| 14.08.2026 | 253,05 | 254,38 | 250,00 | 251,21 | -0,90% | 895.780,00 |
| 13.08.2026 | 256,35 | 257,12 | 250,00 | 253,49 | -0,77% | 1.011.462,00 |
| 12.08.2026 | 250,00 | 256,29 | 248,11 | 255,46 | 0,77% | 1.454.384,00 |
| 11.08.2026 | 248,98 | 256,20 | 247,00 | 253,51 | 0,43% | 1.647.945,00 |
| 10.08.2026 | 247,00 | 252,86 | 245,33 | 252,43 | 1,74% | 1.208.651,00 |
| 07.08.2026 | 247,96 | 252,04 | 246,29 | 248,12 | -1,44% | 1.128.734,00 |
| 06.08.2026 | 252,78 | 253,78 | 247,52 | 251,74 | 0,28% | 1.261.995,00 |
| 05.08.2026 | 249,83 | 252,29 | 247,57 | 251,03 | 1,20% | 950.331,00 |
| 04.08.2026 | 242,84 | 248,83 | 240,82 | 248,06 | 0,11% | 1.412.805,00 |
| 03.08.2026 | 251,21 | 255,98 | 246,22 | 247,79 | -0,65% | 1.549.991,00 |
| 31.07.2026 | 245,93 | 255,73 | 242,28 | 249,42 | -2,75% | 1.736.300,00 |
| 30.07.2026 | 269,99 | 269,99 | 253,54 | 256,46 | -4,63% | 1.877.556,00 |
| 29.07.2026 | 261,59 | 269,80 | 259,34 | 268,91 | 1,36% | 1.572.393,00 |
| 28.07.2026 | 255,00 | 265,38 | 254,15 | 265,31 | 4,72% | 1.527.609,00 |
| 27.07.2026 | 249,42 | 255,40 | 248,14 | 253,36 | 2,26% | 1.103.575,00 |
| 24.07.2026 | 242,93 | 248,44 | 241,12 | 247,77 | 2,30% | 1.259.583,00 |
| 23.07.2026 | 242,45 | 243,85 | 240,98 | 242,21 | -0,12% | 1.328.710,00 |
| 22.07.2026 | 248,04 | 248,04 | 241,14 | 242,50 | -2,30% | 961.667,00 |
| 21.07.2026 | 251,97 | 255,50 | 247,15 | 248,22 | -2,14% | 1.029.748,00 |
| 20.07.2026 | 250,93 | 254,76 | 249,78 | 253,66 | -0,09% | 879.579,00 |
| 17.07.2026 | 258,61 | 261,92 | 252,30 | 253,90 | -0,79% | 1.530.679,00 |
| 16.07.2026 | 250,62 | 256,14 | 250,00 | 255,93 | 3,29% | 1.367.672,00 |
| 15.07.2026 | 255,61 | 255,61 | 246,35 | 247,77 | -2,39% | 1.850.589,00 |
| 14.07.2026 | 257,23 | 260,19 | 253,82 | 253,83 | -2,83% | 1.363.669,00 |
| 13.07.2026 | 255,97 | 261,27 | 255,97 | 261,23 | 3,22% | 1.284.761,00 |
| 10.07.2026 | 254,90 | 255,50 | 250,94 | 253,09 | -0,26% | 1.032.990,00 |
| 09.07.2026 | 254,15 | 255,22 | 251,72 | 253,76 | -1,11% | 1.466.302,00 |
| 08.07.2026 | 253,38 | 256,87 | 251,85 | 256,61 | 0,76% | 1.889.354,00 |
| 07.07.2026 | 254,00 | 256,63 | 252,00 | 254,67 | 1,96% | 1.804.662,00 |
| 06.07.2026 | 251,36 | 251,79 | 247,88 | 249,77 | -1,06% | 1.640.770,00 |
| 02.07.2026 | 240,96 | 252,96 | 240,31 | 252,44 | 5,33% | 2.741.390,00 |
| 01.07.2026 | 230,81 | 244,08 | 229,63 | 239,67 | 4,40% | 2.930.687,00 |
| 30.06.2026 | 226,85 | 230,58 | 224,49 | 229,57 | 1,08% | 1.619.479,00 |
| 29.06.2026 | 226,44 | 227,19 | 223,26 | 227,12 | 0,49% | 1.469.933,00 |
| 26.06.2026 | 220,58 | 226,56 | 219,66 | 226,01 | 3,74% | 2.225.573,00 |
| 25.06.2026 | 219,79 | 222,98 | 217,81 | 217,86 | -1,31% | 1.365.583,00 |
| 24.06.2026 | 217,63 | 221,98 | 215,13 | 220,76 | 2,31% | 3.081.209,00 |
| 23.06.2026 | 213,68 | 217,87 | 211,99 | 215,78 | 3,20% | 2.257.791,00 |
| 22.06.2026 | 213,92 | 216,12 | 208,08 | 209,08 | -2,33% | 2.109.243,00 |
| 18.06.2026 | 216,17 | 216,18 | 211,29 | 214,06 | -0,94% | 2.848.451,00 |
| 17.06.2026 | 216,50 | 224,99 | 215,62 | 216,09 | 0,09% | 1.595.232,00 |
| 16.06.2026 | 217,08 | 217,87 | 214,20 | 215,90 | 0,07% | 1.361.862,00 |
| 15.06.2026 | 217,38 | 218,75 | 214,49 | 215,74 | -1,35% | 1.536.739,00 |
| 12.06.2026 | 220,81 | 222,40 | 217,22 | 218,69 | -1,00% | 1.790.835,00 |
| 11.06.2026 | 221,83 | 223,66 | 220,58 | 220,90 | 0,35% | 2.448.684,00 |
| 10.06.2026 | 218,02 | 225,34 | 215,89 | 220,14 | 1,42% | 1.955.190,00 |
| 09.06.2026 | 214,55 | 219,52 | 212,55 | 217,05 | 2,13% | 1.921.226,00 |
| 08.06.2026 | 213,48 | 215,59 | 211,50 | 212,52 | -1,67% | 1.895.432,00 |
| 05.06.2026 | 212,89 | 216,73 | 212,09 | 216,14 | 2,44% | 1.462.895,00 |
| 04.06.2026 | 207,45 | 212,52 | 206,42 | 211,00 | 4,20% | 1.637.104,00 |
| 03.06.2026 | 203,83 | 204,73 | 199,69 | 202,50 | -1,59% | 1.989.395,00 |
| 02.06.2026 | 204,29 | 207,14 | 200,70 | 205,77 | -0,16% | 1.488.442,00 |