148,540$
0,04%
Echtzeit-Aktienkurs RLI Corp.
Bid:
Ask:
Aktienkurse zur RLI Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 149,06 | 149,20 | 148,18 | 148,47 | -0,01% | 98.912,00 |
27.03.2024 | 145,97 | 148,52 | 145,97 | 148,48 | 1,94% | 105.152,00 |
26.03.2024 | 145,53 | 147,08 | 145,47 | 145,66 | 0,03% | 117.718,00 |
25.03.2024 | 146,79 | 147,10 | 145,52 | 145,61 | -0,55% | 80.796,00 |
22.03.2024 | 147,25 | 147,25 | 145,29 | 146,42 | -0,27% | 106.414,00 |
21.03.2024 | 145,42 | 147,23 | 144,81 | 146,81 | 1,00% | 169.885,00 |
20.03.2024 | 145,29 | 146,56 | 144,43 | 145,36 | -0,27% | 186.916,00 |
19.03.2024 | 145,71 | 146,33 | 144,76 | 145,75 | 0,40% | 125.026,00 |
18.03.2024 | 146,74 | 147,63 | 145,06 | 145,17 | -1,20% | 112.868,00 |
15.03.2024 | 144,86 | 147,32 | 144,86 | 146,93 | 0,58% | 441.365,00 |
14.03.2024 | 147,08 | 147,65 | 145,61 | 146,08 | -1,10% | 112.581,00 |
13.03.2024 | 148,21 | 148,48 | 147,14 | 147,71 | -0,32% | 106.686,00 |
12.03.2024 | 147,04 | 148,23 | 146,62 | 148,18 | 0,35% | 101.321,00 |
11.03.2024 | 146,20 | 147,70 | 146,06 | 147,66 | 0,83% | 110.086,00 |
08.03.2024 | 146,10 | 146,59 | 145,02 | 146,45 | 0,05% | 160.819,00 |
07.03.2024 | 148,70 | 149,20 | 146,29 | 146,38 | -1,45% | 139.674,00 |
06.03.2024 | 147,31 | 148,65 | 146,81 | 148,54 | 0,75% | 138.390,00 |
05.03.2024 | 146,53 | 148,39 | 146,53 | 147,43 | 0,30% | 124.449,00 |
04.03.2024 | 146,51 | 148,30 | 146,51 | 146,99 | 0,53% | 93.712,00 |
01.03.2024 | 146,00 | 146,77 | 145,07 | 146,22 | -0,16% | 137.223,00 |
29.02.2024 | 148,48 | 148,48 | 145,76 | 146,45 | -1,23% | 193.978,00 |
28.02.2024 | 147,80 | 148,84 | 147,57 | 148,28 | 0,19% | 174.720,00 |
27.02.2024 | 146,98 | 148,42 | 145,83 | 148,00 | 0,54% | 191.574,00 |
26.02.2024 | 146,52 | 147,33 | 146,27 | 147,21 | 0,40% | 185.463,00 |
23.02.2024 | 145,92 | 147,77 | 145,72 | 146,62 | 0,75% | 222.221,00 |
22.02.2024 | 142,55 | 145,66 | 142,02 | 145,53 | 2,15% | 158.810,00 |
21.02.2024 | 141,82 | 142,87 | 141,19 | 142,46 | 0,54% | 142.353,00 |
20.02.2024 | 141,49 | 143,09 | 141,18 | 141,70 | 0,11% | 212.724,00 |
16.02.2024 | 143,97 | 143,97 | 141,45 | 141,55 | -0,90% | 561.795,00 |
15.02.2024 | 141,86 | 143,89 | 141,86 | 142,84 | 0,64% | 207.607,00 |
14.02.2024 | 140,64 | 142,12 | 140,48 | 141,93 | 1,47% | 140.474,00 |
13.02.2024 | 141,81 | 142,01 | 139,02 | 139,88 | -1,07% | 249.152,00 |
12.02.2024 | 141,22 | 142,17 | 140,87 | 141,39 | 0,30% | 235.617,00 |
09.02.2024 | 137,00 | 141,04 | 137,00 | 140,97 | 2,75% | 143.031,00 |
08.02.2024 | 137,08 | 137,60 | 136,44 | 137,20 | -0,13% | 170.162,00 |
07.02.2024 | 137,65 | 139,08 | 136,67 | 137,38 | -0,04% | 231.047,00 |
06.02.2024 | 137,88 | 138,57 | 136,47 | 137,43 | 0,12% | 240.949,00 |
05.02.2024 | 136,90 | 137,61 | 135,95 | 137,27 | -0,34% | 135.644,00 |
02.02.2024 | 136,11 | 138,34 | 135,68 | 137,74 | 1,32% | 206.451,00 |
01.02.2024 | 136,00 | 137,20 | 134,08 | 135,94 | -0,32% | 269.517,00 |
31.01.2024 | 139,20 | 139,85 | 136,31 | 136,37 | -1,82% | 299.033,00 |
30.01.2024 | 138,32 | 139,51 | 137,43 | 138,90 | 0,18% | 215.523,00 |
29.01.2024 | 137,73 | 138,68 | 137,08 | 138,65 | 0,32% | 138.848,00 |
26.01.2024 | 139,21 | 140,22 | 136,88 | 138,21 | -0,75% | 254.659,00 |
25.01.2024 | 145,53 | 146,00 | 136,40 | 139,26 | -4,30% | 364.923,00 |
24.01.2024 | 146,46 | 147,46 | 145,41 | 145,51 | -0,35% | 246.193,00 |
23.01.2024 | 146,38 | 146,94 | 144,91 | 146,02 | 0,08% | 129.407,00 |
22.01.2024 | 144,44 | 145,97 | 143,82 | 145,91 | 1,19% | 162.284,00 |
19.01.2024 | 142,42 | 144,22 | 141,84 | 144,20 | 2,12% | 223.957,00 |
18.01.2024 | 139,41 | 141,37 | 139,05 | 141,20 | 0,61% | 273.287,00 |
17.01.2024 | 139,42 | 141,88 | 139,42 | 140,35 | 0,50% | 131.095,00 |
16.01.2024 | 139,34 | 140,40 | 138,64 | 139,65 | 0,19% | 146.665,00 |
12.01.2024 | 138,56 | 139,68 | 138,32 | 139,38 | 1,11% | 101.006,00 |
11.01.2024 | 135,78 | 138,16 | 135,03 | 137,85 | 1,43% | 113.274,00 |
10.01.2024 | 134,32 | 136,08 | 134,15 | 135,91 | 0,93% | 100.410,00 |
09.01.2024 | 134,48 | 134,69 | 132,30 | 134,66 | 0,13% | 88.833,00 |
08.01.2024 | 136,22 | 136,86 | 133,69 | 134,48 | -1,23% | 157.995,00 |
05.01.2024 | 136,15 | 136,84 | 135,76 | 136,15 | 0,35% | 166.954,00 |
04.01.2024 | 136,02 | 136,91 | 135,00 | 135,68 | 0,46% | 248.784,00 |
03.01.2024 | 136,19 | 137,27 | 134,75 | 135,06 | -0,07% | 191.575,00 |
02.01.2024 | 133,51 | 135,19 | 133,51 | 135,15 | 1,52% | 172.399,00 |
29.12.2023 | 132,69 | 133,80 | 132,16 | 133,12 | 0,38% | 136.665,00 |
28.12.2023 | 132,51 | 133,19 | 132,01 | 132,61 | 0,05% | 121.536,00 |
27.12.2023 | 132,64 | 133,38 | 132,49 | 132,55 | -0,49% | 137.618,00 |
26.12.2023 | 133,04 | 133,54 | 132,26 | 133,20 | 0,35% | 104.758,00 |
22.12.2023 | 131,79 | 132,94 | 130,88 | 132,74 | 1,27% | 192.779,00 |
21.12.2023 | 130,38 | 131,29 | 129,20 | 131,07 | 0,40% | 230.611,00 |
20.12.2023 | 128,64 | 131,94 | 128,16 | 130,55 | 0,81% | 284.574,00 |
19.12.2023 | 129,27 | 129,92 | 128,91 | 129,50 | 0,08% | 178.989,00 |
18.12.2023 | 127,50 | 129,49 | 126,71 | 129,40 | 2,27% | 190.672,00 |
15.12.2023 | 127,61 | 128,45 | 125,77 | 126,53 | -1,55% | 751.904,00 |
14.12.2023 | 133,19 | 133,19 | 127,46 | 128,52 | -3,65% | 231.311,00 |
13.12.2023 | 134,20 | 134,50 | 132,63 | 133,39 | -0,94% | 256.836,00 |
12.12.2023 | 134,86 | 135,49 | 134,19 | 134,66 | -0,21% | 142.884,00 |
11.12.2023 | 134,10 | 135,00 | 133,13 | 134,95 | 0,35% | 112.010,00 |
08.12.2023 | 133,47 | 134,95 | 133,14 | 134,48 | 0,95% | 97.877,00 |
07.12.2023 | 134,58 | 135,44 | 132,77 | 133,21 | -0,97% | 117.375,00 |
06.12.2023 | 136,87 | 138,15 | 133,99 | 134,52 | -1,57% | 109.709,00 |
05.12.2023 | 137,45 | 137,79 | 136,44 | 136,67 | -0,40% | 117.083,00 |
04.12.2023 | 135,31 | 137,79 | 135,31 | 137,22 | 1,98% | 132.356,00 |
01.12.2023 | 134,94 | 135,99 | 134,16 | 134,55 | -0,77% | 133.986,00 |
30.11.2023 | 133,03 | 135,84 | 133,03 | 135,60 | 1,73% | 212.590,00 |
29.11.2023 | 134,19 | 134,56 | 132,15 | 133,29 | -1,91% | 130.248,00 |
28.11.2023 | 139,23 | 139,23 | 135,70 | 135,88 | -2,70% | 123.428,00 |
27.11.2023 | 137,68 | 140,40 | 137,04 | 139,65 | 1,24% | 198.209,00 |
24.11.2023 | 137,25 | 139,08 | 137,25 | 137,94 | 0,30% | 46.772,00 |
22.11.2023 | 137,59 | 138,02 | 136,66 | 137,53 | 0,23% | 129.959,00 |
21.11.2023 | 134,71 | 137,78 | 133,94 | 137,22 | 2,01% | 165.567,00 |
20.11.2023 | 133,00 | 134,57 | 132,15 | 134,51 | 1,26% | 170.089,00 |
17.11.2023 | 133,40 | 134,52 | 132,81 | 132,83 | -0,21% | 135.149,00 |
16.11.2023 | 134,23 | 135,05 | 133,06 | 133,11 | -0,53% | 106.580,00 |
15.11.2023 | 135,38 | 135,38 | 133,24 | 133,82 | -1,21% | 149.375,00 |
14.11.2023 | 135,16 | 136,41 | 133,25 | 135,46 | 0,57% | 116.847,00 |
13.11.2023 | 135,83 | 136,21 | 133,98 | 134,69 | -0,77% | 126.668,00 |
10.11.2023 | 134,14 | 135,98 | 134,04 | 135,74 | 1,49% | 104.857,00 |
09.11.2023 | 134,58 | 134,58 | 132,41 | 133,75 | 0,07% | 122.108,00 |
08.11.2023 | 133,48 | 133,95 | 132,13 | 133,66 | 0,26% | 123.345,00 |
07.11.2023 | 134,09 | 134,80 | 132,70 | 133,32 | -0,56% | 181.365,00 |
06.11.2023 | 134,83 | 134,83 | 133,09 | 134,07 | -0,78% | 189.937,00 |
03.11.2023 | 134,49 | 136,34 | 133,60 | 135,12 | 0,57% | 135.673,00 |