49,905$
4,47%
Echtzeit-Aktienkurs RLI Corp
Bid:
Ask:
Aktienkurse zur RLI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 48,33 | 50,42 | 48,19 | 49,88 | 4,42% | 1.402.670,00 |
| 13.05.2026 | 48,38 | 48,72 | 47,26 | 47,77 | -1,57% | 1.404.019,00 |
| 12.05.2026 | 48,65 | 49,01 | 47,56 | 48,53 | 0,39% | 1.228.668,00 |
| 11.05.2026 | 49,20 | 49,57 | 48,28 | 48,34 | -1,45% | 1.165.844,00 |
| 08.05.2026 | 49,35 | 49,50 | 48,65 | 49,05 | -1,15% | 637.013,00 |
| 07.05.2026 | 48,89 | 50,05 | 48,66 | 49,62 | 1,24% | 730.940,00 |
| 06.05.2026 | 49,95 | 50,22 | 48,93 | 49,01 | -2,16% | 948.121,00 |
| 05.05.2026 | 51,25 | 51,25 | 50,09 | 50,09 | -1,26% | 778.129,00 |
| 04.05.2026 | 51,17 | 52,21 | 50,61 | 50,73 | -1,50% | 915.760,00 |
| 01.05.2026 | 52,03 | 52,31 | 51,47 | 51,50 | -0,52% | 1.138.206,00 |
| 30.04.2026 | 50,63 | 51,79 | 50,63 | 51,77 | 1,21% | 962.044,00 |
| 29.04.2026 | 51,97 | 52,05 | 50,88 | 51,15 | -1,90% | 815.326,00 |
| 28.04.2026 | 52,28 | 52,81 | 51,40 | 52,14 | 1,34% | 1.043.248,00 |
| 27.04.2026 | 52,52 | 53,06 | 51,12 | 51,45 | -2,58% | 1.109.783,00 |
| 24.04.2026 | 54,36 | 54,55 | 52,73 | 52,81 | -3,88% | 1.371.393,00 |
| 23.04.2026 | 56,66 | 57,03 | 54,80 | 54,94 | -3,80% | 1.118.222,00 |
| 22.04.2026 | 58,05 | 58,05 | 57,10 | 57,11 | -2,21% | 1.018.716,00 |
| 21.04.2026 | 58,08 | 58,64 | 57,30 | 58,40 | 0,95% | 745.566,00 |
| 20.04.2026 | 59,14 | 59,50 | 57,25 | 57,85 | -1,98% | 813.729,00 |
| 17.04.2026 | 58,80 | 59,77 | 58,63 | 59,02 | 0,05% | 479.981,00 |
| 16.04.2026 | 58,30 | 59,00 | 58,30 | 58,99 | 1,10% | 532.222,00 |
| 15.04.2026 | 57,71 | 58,73 | 57,56 | 58,35 | 0,90% | 471.019,00 |
| 14.04.2026 | 58,15 | 58,57 | 57,71 | 57,83 | -1,58% | 463.315,00 |
| 13.04.2026 | 57,94 | 58,83 | 57,94 | 58,76 | 1,31% | 613.809,00 |
| 10.04.2026 | 58,47 | 58,47 | 57,20 | 58,00 | -1,18% | 562.503,00 |
| 09.04.2026 | 58,06 | 59,31 | 58,06 | 58,69 | 0,09% | 451.660,00 |
| 08.04.2026 | 57,54 | 58,73 | 57,11 | 58,64 | 1,49% | 780.895,00 |
| 07.04.2026 | 57,65 | 58,29 | 56,96 | 57,78 | -0,43% | 569.343,00 |
| 06.04.2026 | 58,47 | 58,50 | 57,76 | 58,03 | -0,19% | 597.019,00 |
| 02.04.2026 | 57,28 | 58,43 | 57,03 | 58,14 | 2,11% | 657.886,00 |
| 01.04.2026 | 56,84 | 57,34 | 55,91 | 56,94 | -0,18% | 686.782,00 |
| 31.03.2026 | 57,50 | 57,66 | 56,62 | 57,04 | -0,51% | 572.830,00 |
| 30.03.2026 | 56,58 | 57,68 | 56,29 | 57,33 | 1,79% | 486.832,00 |
| 27.03.2026 | 57,45 | 57,45 | 56,31 | 56,32 | -1,71% | 490.603,00 |
| 26.03.2026 | 57,33 | 57,81 | 56,93 | 57,30 | 0,58% | 563.293,00 |
| 25.03.2026 | 58,46 | 58,47 | 56,94 | 56,97 | -1,74% | 449.664,00 |
| 24.03.2026 | 58,08 | 58,44 | 57,68 | 57,98 | 0,57% | 435.097,00 |
| 23.03.2026 | 58,42 | 58,79 | 57,63 | 57,65 | -0,53% | 616.836,00 |
| 20.03.2026 | 58,25 | 58,68 | 57,74 | 57,96 | -0,22% | 1.203.041,00 |
| 19.03.2026 | 59,52 | 59,52 | 58,05 | 58,09 | -1,56% | 560.475,00 |
| 18.03.2026 | 60,77 | 61,01 | 58,32 | 59,01 | -3,61% | 770.165,00 |
| 17.03.2026 | 61,70 | 62,41 | 61,21 | 61,22 | -0,42% | 492.162,00 |
| 16.03.2026 | 61,84 | 62,66 | 61,46 | 61,48 | -0,57% | 495.783,00 |
| 13.03.2026 | 62,72 | 63,23 | 61,66 | 61,83 | -0,26% | 859.856,00 |
| 12.03.2026 | 60,13 | 62,50 | 59,40 | 61,99 | 2,55% | 1.156.782,00 |
| 11.03.2026 | 60,66 | 61,00 | 59,88 | 60,45 | -0,46% | 709.085,00 |
| 10.03.2026 | 60,74 | 61,43 | 60,29 | 60,73 | -0,49% | 673.343,00 |
| 09.03.2026 | 61,67 | 61,71 | 60,61 | 61,03 | -1,09% | 642.354,00 |
| 06.03.2026 | 61,17 | 61,91 | 59,76 | 61,70 | 0,59% | 579.606,00 |
| 05.03.2026 | 61,78 | 62,34 | 61,22 | 61,34 | -1,43% | 898.116,00 |
| 04.03.2026 | 63,29 | 63,29 | 61,93 | 62,23 | -1,67% | 757.692,00 |
| 03.03.2026 | 62,32 | 63,50 | 61,58 | 63,29 | 0,81% | 673.534,00 |
| 02.03.2026 | 61,54 | 63,14 | 61,36 | 62,78 | 0,74% | 719.834,00 |
| 27.02.2026 | 61,82 | 62,44 | 61,05 | 62,32 | 1,37% | 601.157,00 |
| 26.02.2026 | 61,90 | 62,39 | 61,37 | 61,48 | -0,28% | 547.254,00 |
| 25.02.2026 | 61,19 | 61,96 | 60,65 | 61,65 | 0,88% | 708.037,00 |
| 24.02.2026 | 60,61 | 61,24 | 59,88 | 61,11 | 1,80% | 666.545,00 |
| 23.02.2026 | 60,68 | 60,94 | 59,97 | 60,03 | -1,38% | 741.134,00 |
| 20.02.2026 | 61,18 | 61,24 | 60,14 | 60,87 | 0,10% | 802.505,00 |
| 19.02.2026 | 60,48 | 61,22 | 60,33 | 60,81 | 0,63% | 592.839,00 |
| 18.02.2026 | 60,80 | 61,69 | 60,14 | 60,43 | -0,56% | 944.440,00 |
| 17.02.2026 | 61,84 | 62,78 | 60,45 | 60,77 | -1,38% | 1.468.967,00 |
| 13.02.2026 | 62,18 | 62,79 | 60,75 | 61,62 | -1,30% | 813.913,00 |
| 12.02.2026 | 63,36 | 63,61 | 62,15 | 62,43 | -0,94% | 814.378,00 |
| 11.02.2026 | 62,05 | 63,25 | 61,54 | 63,02 | 1,56% | 864.544,00 |
| 10.02.2026 | 60,30 | 62,49 | 60,26 | 62,05 | 2,90% | 656.615,00 |
| 09.02.2026 | 61,66 | 61,88 | 60,00 | 60,30 | -2,30% | 548.041,00 |
| 06.02.2026 | 62,20 | 62,68 | 61,48 | 61,72 | -0,39% | 605.404,00 |
| 05.02.2026 | 61,41 | 62,78 | 61,31 | 61,96 | 1,57% | 638.212,00 |
| 04.02.2026 | 60,07 | 61,61 | 59,89 | 61,00 | 2,26% | 769.444,00 |
| 03.02.2026 | 58,35 | 60,02 | 58,25 | 59,65 | 1,55% | 718.455,00 |
| 02.02.2026 | 58,71 | 59,08 | 58,15 | 58,74 | 0,53% | 777.516,00 |
| 30.01.2026 | 58,08 | 58,63 | 57,62 | 58,43 | 0,99% | 1.333.807,00 |
| 29.01.2026 | 57,29 | 58,03 | 56,91 | 57,86 | 1,54% | 1.058.427,00 |
| 28.01.2026 | 56,98 | 57,98 | 56,95 | 56,98 | -0,59% | 1.644.127,00 |
| 27.01.2026 | 58,30 | 59,45 | 57,04 | 57,32 | -1,98% | 1.058.673,00 |
| 26.01.2026 | 57,76 | 58,58 | 57,72 | 58,48 | 2,65% | 1.050.969,00 |
| 23.01.2026 | 57,45 | 58,21 | 56,57 | 56,97 | -0,49% | 1.170.848,00 |
| 22.01.2026 | 57,50 | 57,65 | 55,80 | 57,25 | -3,06% | 1.746.205,00 |
| 21.01.2026 | 59,68 | 60,35 | 58,33 | 59,06 | -0,92% | 1.235.307,00 |
| 20.01.2026 | 59,18 | 60,02 | 58,60 | 59,61 | 0,44% | 815.182,00 |
| 16.01.2026 | 60,20 | 60,38 | 59,12 | 59,35 | -1,40% | 692.876,00 |
| 15.01.2026 | 59,09 | 60,24 | 59,09 | 60,19 | 1,28% | 601.048,00 |
| 14.01.2026 | 58,89 | 60,02 | 58,66 | 59,43 | 1,42% | 572.732,00 |
| 13.01.2026 | 59,21 | 59,21 | 58,20 | 58,60 | -1,31% | 730.562,00 |
| 12.01.2026 | 60,02 | 60,52 | 59,36 | 59,38 | -1,28% | 601.964,00 |
| 09.01.2026 | 60,83 | 61,17 | 59,96 | 60,15 | -1,34% | 592.996,00 |
| 08.01.2026 | 59,97 | 61,87 | 59,97 | 60,97 | 2,06% | 906.516,00 |
| 07.01.2026 | 60,74 | 61,11 | 59,58 | 59,74 | -1,61% | 937.582,00 |
| 06.01.2026 | 61,97 | 62,48 | 60,68 | 60,72 | -2,72% | 761.956,00 |
| 05.01.2026 | 61,88 | 63,19 | 61,82 | 62,42 | -0,10% | 820.354,00 |
| 02.01.2026 | 63,55 | 63,74 | 62,25 | 62,48 | -2,34% | 495.758,00 |
| 31.12.2025 | 64,52 | 64,57 | 63,97 | 63,98 | -0,91% | 411.280,00 |
| 30.12.2025 | 64,94 | 65,02 | 64,46 | 64,57 | -0,48% | 524.622,00 |
| 29.12.2025 | 64,91 | 65,12 | 64,32 | 64,88 | 0,26% | 480.631,00 |
| 26.12.2025 | 65,18 | 65,41 | 64,46 | 64,71 | -0,81% | 470.692,00 |
| 24.12.2025 | 64,79 | 65,61 | 64,79 | 65,24 | 0,48% | 311.408,00 |
| 23.12.2025 | 66,71 | 67,12 | 64,40 | 64,93 | -2,32% | 975.063,00 |
| 22.12.2025 | 65,57 | 66,87 | 65,34 | 66,47 | 1,26% | 1.093.576,00 |
| 19.12.2025 | 65,89 | 66,43 | 65,40 | 65,64 | -0,68% | 2.513.759,00 |