34,800$
-1,94%
Echtzeit-Aktienkurs Old Republic International Corp
Bid:
Ask:
Aktienkurse zur Old Republic International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 35,23 | 35,38 | 34,94 | 34,95 | -1,52% | 1.039.662,00 |
| 05.09.2024 | 36,09 | 36,09 | 35,39 | 35,49 | -1,14% | 841.393,00 |
| 04.09.2024 | 35,86 | 36,05 | 35,63 | 35,90 | 0,39% | 803.904,00 |
| 03.09.2024 | 35,78 | 36,06 | 35,62 | 35,76 | -0,31% | 994.745,00 |
| 30.08.2024 | 35,73 | 35,91 | 35,59 | 35,87 | 0,59% | 1.043.004,00 |
| 29.08.2024 | 35,50 | 35,74 | 35,29 | 35,66 | 0,82% | 1.226.531,00 |
| 28.08.2024 | 35,21 | 35,50 | 35,17 | 35,37 | 0,57% | 1.000.117,00 |
| 27.08.2024 | 35,15 | 35,33 | 34,98 | 35,17 | -0,03% | 808.804,00 |
| 26.08.2024 | 35,34 | 35,57 | 35,15 | 35,18 | -0,17% | 821.041,00 |
| 23.08.2024 | 34,92 | 35,39 | 34,92 | 35,24 | 1,24% | 825.433,00 |
| 22.08.2024 | 34,74 | 34,92 | 34,65 | 34,81 | 0,09% | 690.493,00 |
| 21.08.2024 | 34,81 | 34,86 | 34,55 | 34,78 | 0,40% | 787.968,00 |
| 20.08.2024 | 34,80 | 34,86 | 34,59 | 34,64 | -0,63% | 805.296,00 |
| 19.08.2024 | 34,72 | 34,96 | 34,71 | 34,86 | 0,35% | 855.081,00 |
| 16.08.2024 | 34,56 | 34,95 | 34,43 | 34,74 | 0,67% | 856.524,00 |
| 15.08.2024 | 34,48 | 34,70 | 34,43 | 34,51 | 0,82% | 802.939,00 |
| 14.08.2024 | 33,93 | 34,31 | 33,75 | 34,23 | 1,36% | 892.336,00 |
| 13.08.2024 | 33,89 | 33,89 | 33,49 | 33,77 | 0,18% | 772.660,00 |
| 12.08.2024 | 33,97 | 33,98 | 33,63 | 33,71 | -0,38% | 619.473,00 |
| 09.08.2024 | 33,90 | 33,90 | 33,63 | 33,84 | -0,24% | 1.112.900,00 |
| 08.08.2024 | 33,54 | 33,97 | 33,43 | 33,92 | 1,25% | 743.634,00 |
| 07.08.2024 | 33,75 | 33,96 | 33,44 | 33,50 | 0,03% | 763.224,00 |
| 06.08.2024 | 33,38 | 33,85 | 33,18 | 33,49 | 0,33% | 1.001.694,00 |
| 05.08.2024 | 33,88 | 33,92 | 33,24 | 33,38 | -3,61% | 1.368.822,00 |
| 02.08.2024 | 34,20 | 34,71 | 34,03 | 34,63 | 0,38% | 1.093.114,00 |
| 01.08.2024 | 34,84 | 34,88 | 34,02 | 34,50 | -0,35% | 1.012.536,00 |
| 31.07.2024 | 34,45 | 34,98 | 34,20 | 34,62 | 0,41% | 2.283.610,00 |
| 30.07.2024 | 34,08 | 34,58 | 33,98 | 34,48 | 1,62% | 1.017.486,00 |
| 29.07.2024 | 33,76 | 34,13 | 33,72 | 33,93 | 0,92% | 1.207.629,00 |
| 26.07.2024 | 33,05 | 33,84 | 32,93 | 33,62 | 3,07% | 1.188.043,00 |
| 25.07.2024 | 32,50 | 32,81 | 32,25 | 32,62 | 2,13% | 1.652.770,00 |
| 24.07.2024 | 32,40 | 32,47 | 31,90 | 31,94 | -1,24% | 1.575.420,00 |
| 23.07.2024 | 32,29 | 32,44 | 32,13 | 32,34 | 0,28% | 1.112.836,00 |
| 22.07.2024 | 32,01 | 32,27 | 31,82 | 32,25 | 1,00% | 1.146.141,00 |
| 19.07.2024 | 32,35 | 32,35 | 31,78 | 31,93 | -1,02% | 1.660.328,00 |
| 18.07.2024 | 32,24 | 32,79 | 32,15 | 32,26 | -0,34% | 870.058,00 |
| 17.07.2024 | 32,18 | 32,47 | 32,17 | 32,37 | 0,90% | 1.103.814,00 |
| 16.07.2024 | 31,74 | 32,25 | 31,65 | 32,08 | 1,65% | 1.569.050,00 |
| 15.07.2024 | 31,44 | 31,83 | 31,36 | 31,56 | 0,90% | 1.416.872,00 |
| 12.07.2024 | 31,20 | 31,48 | 31,17 | 31,28 | 0,61% | 1.458.520,00 |
| 11.07.2024 | 30,67 | 31,19 | 30,61 | 31,09 | 2,17% | 1.193.201,00 |
| 10.07.2024 | 30,07 | 30,47 | 30,02 | 30,43 | 1,40% | 1.002.278,00 |
| 09.07.2024 | 30,00 | 30,38 | 29,97 | 30,01 | -0,30% | 1.010.256,00 |
| 08.07.2024 | 30,08 | 30,37 | 30,05 | 30,10 | 0,70% | 1.121.886,00 |
| 05.07.2024 | 30,28 | 30,44 | 29,83 | 29,89 | -1,58% | 1.894.053,00 |
| 03.07.2024 | 30,66 | 30,77 | 30,37 | 30,37 | -0,95% | 727.027,00 |
| 02.07.2024 | 30,23 | 30,77 | 30,23 | 30,66 | 0,49% | 1.180.299,00 |
| 01.07.2024 | 30,85 | 30,99 | 30,47 | 30,51 | -1,26% | 1.191.533,00 |
| 28.06.2024 | 30,88 | 31,13 | 30,74 | 30,90 | 0,26% | 2.354.193,00 |
| 27.06.2024 | 30,50 | 30,85 | 30,45 | 30,82 | 0,82% | 1.103.892,00 |
| 26.06.2024 | 30,62 | 30,64 | 30,30 | 30,57 | -0,62% | 1.130.466,00 |
| 25.06.2024 | 31,18 | 31,22 | 30,73 | 30,76 | -1,19% | 1.260.408,00 |
| 24.06.2024 | 30,76 | 31,37 | 30,76 | 31,13 | 1,20% | 1.293.043,00 |
| 21.06.2024 | 30,62 | 30,83 | 30,49 | 30,76 | 0,56% | 4.057.406,00 |
| 20.06.2024 | 30,33 | 30,68 | 30,27 | 30,59 | 1,06% | 1.528.230,00 |
| 18.06.2024 | 29,98 | 30,43 | 29,98 | 30,27 | 1,03% | 1.218.294,00 |
| 17.06.2024 | 29,57 | 29,99 | 29,57 | 29,96 | 1,05% | 965.933,00 |
| 14.06.2024 | 29,54 | 29,79 | 29,51 | 29,65 | -0,77% | 1.245.800,00 |
| 13.06.2024 | 29,97 | 30,07 | 29,67 | 29,88 | -0,50% | 1.239.988,00 |
| 12.06.2024 | 30,36 | 30,39 | 29,88 | 30,03 | -0,56% | 1.600.719,00 |
| 11.06.2024 | 30,41 | 30,41 | 30,09 | 30,20 | -1,11% | 1.231.172,00 |
| 10.06.2024 | 30,52 | 30,66 | 30,40 | 30,54 | -0,59% | 1.326.739,00 |
| 07.06.2024 | 30,66 | 30,98 | 30,64 | 30,72 | 0,23% | 1.029.301,00 |
| 06.06.2024 | 30,82 | 31,02 | 30,57 | 30,65 | -0,58% | 1.232.636,00 |
| 05.06.2024 | 31,19 | 31,19 | 30,78 | 30,83 | -0,74% | 1.198.722,00 |
| 04.06.2024 | 31,02 | 31,29 | 30,96 | 31,06 | -0,89% | 1.421.342,00 |
| 03.06.2024 | 31,78 | 31,84 | 31,17 | 31,34 | -1,38% | 897.196,00 |
| 31.05.2024 | 31,42 | 31,82 | 31,33 | 31,78 | 1,05% | 2.124.541,00 |
| 30.05.2024 | 31,00 | 31,51 | 30,99 | 31,45 | 1,68% | 974.442,00 |
| 29.05.2024 | 31,01 | 31,09 | 30,90 | 30,93 | -0,90% | 1.072.765,00 |
| 28.05.2024 | 31,42 | 31,50 | 31,15 | 31,21 | -0,92% | 1.079.505,00 |
| 24.05.2024 | 31,42 | 31,52 | 31,33 | 31,50 | 0,64% | 957.444,00 |
| 23.05.2024 | 31,76 | 31,76 | 31,24 | 31,30 | -1,57% | 1.256.195,00 |
| 22.05.2024 | 31,78 | 31,93 | 31,64 | 31,80 | -0,16% | 1.385.032,00 |
| 21.05.2024 | 31,80 | 32,00 | 31,75 | 31,85 | 0,19% | 1.013.209,00 |
| 20.05.2024 | 32,17 | 32,26 | 31,74 | 31,79 | -1,30% | 1.433.518,00 |
| 17.05.2024 | 32,07 | 32,26 | 31,94 | 32,21 | 0,91% | 1.028.336,00 |
| 16.05.2024 | 31,57 | 32,02 | 31,52 | 31,92 | 1,53% | 1.738.254,00 |
| 15.05.2024 | 31,40 | 31,63 | 31,28 | 31,44 | 0,03% | 1.201.877,00 |
| 14.05.2024 | 31,27 | 31,45 | 31,09 | 31,43 | 1,00% | 1.706.255,00 |
| 13.05.2024 | 31,47 | 31,59 | 31,10 | 31,12 | -0,92% | 1.034.751,00 |
| 10.05.2024 | 31,25 | 31,48 | 31,21 | 31,41 | 0,71% | 1.479.472,00 |
| 09.05.2024 | 31,07 | 31,24 | 31,01 | 31,19 | 0,16% | 1.367.235,00 |
| 08.05.2024 | 31,14 | 31,32 | 31,03 | 31,14 | 0,19% | 1.792.819,00 |
| 07.05.2024 | 30,96 | 31,27 | 30,85 | 31,08 | 0,68% | 2.034.908,00 |
| 06.05.2024 | 30,81 | 31,04 | 30,65 | 30,87 | 0,82% | 2.038.041,00 |
| 03.05.2024 | 30,73 | 30,76 | 30,41 | 30,62 | -0,07% | 1.388.533,00 |
| 02.05.2024 | 30,45 | 30,76 | 30,21 | 30,64 | 1,19% | 2.410.379,00 |
| 01.05.2024 | 29,89 | 30,50 | 29,89 | 30,28 | 1,41% | 2.084.401,00 |
| 30.04.2024 | 29,70 | 29,93 | 29,69 | 29,86 | 0,20% | 1.811.000,00 |
| 29.04.2024 | 30,20 | 30,21 | 29,72 | 29,80 | -1,10% | 1.823.908,00 |
| 26.04.2024 | 30,16 | 30,44 | 29,45 | 30,13 | 0,37% | 2.514.075,00 |
| 25.04.2024 | 28,65 | 30,65 | 28,65 | 30,02 | -0,92% | 3.554.796,00 |
| 24.04.2024 | 30,16 | 30,37 | 30,06 | 30,30 | -0,03% | 2.914.602,00 |
| 23.04.2024 | 30,27 | 30,48 | 30,19 | 30,31 | 0,33% | 1.914.575,00 |
| 22.04.2024 | 29,89 | 30,26 | 29,70 | 30,21 | 1,51% | 1.702.393,00 |
| 19.04.2024 | 29,27 | 29,85 | 29,18 | 29,76 | 2,20% | 1.994.340,00 |
| 18.04.2024 | 28,77 | 29,18 | 28,77 | 29,12 | 1,68% | 2.370.111,00 |
| 17.04.2024 | 28,90 | 29,04 | 28,59 | 28,64 | -1,14% | 2.675.838,00 |
| 16.04.2024 | 28,97 | 29,17 | 28,70 | 28,97 | 0,21% | 1.546.471,00 |