306,240$
-0,13%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 304,78 | 307,26 | 300,82 | 306,31 | -0,11% | 503,00 |
| 05.03.2026 | 310,09 | 311,53 | 302,97 | 306,64 | -1,73% | 1.306.511,00 |
| 04.03.2026 | 309,51 | 312,92 | 306,82 | 312,03 | 0,34% | 1.299.047,00 |
| 03.03.2026 | 307,67 | 312,23 | 304,56 | 310,97 | 0,10% | 2.003.245,00 |
| 02.03.2026 | 307,56 | 313,12 | 307,13 | 310,67 | 0,66% | 1.215.267,00 |
| 27.02.2026 | 306,60 | 309,81 | 304,36 | 308,64 | 0,78% | 1.864.225,00 |
| 26.02.2026 | 306,26 | 308,62 | 304,50 | 306,24 | 0,49% | 1.017.480,00 |
| 25.02.2026 | 306,04 | 307,38 | 302,61 | 304,76 | -0,22% | 1.913.334,00 |
| 24.02.2026 | 304,44 | 308,06 | 302,10 | 305,43 | 0,01% | 1.145.981,00 |
| 23.02.2026 | 305,00 | 309,37 | 303,73 | 305,39 | 0,15% | 1.771.043,00 |
| 20.02.2026 | 302,56 | 304,94 | 298,83 | 304,93 | 1,68% | 1.352.886,00 |
| 19.02.2026 | 300,08 | 301,58 | 296,96 | 299,90 | 0,48% | 1.065.478,00 |
| 18.02.2026 | 299,69 | 300,66 | 295,11 | 298,46 | -0,26% | 1.343.268,00 |
| 17.02.2026 | 297,03 | 300,52 | 296,42 | 299,23 | 1,71% | 1.437.442,00 |
| 13.02.2026 | 296,25 | 297,44 | 292,00 | 294,21 | -1,08% | 1.764.456,00 |
| 12.02.2026 | 301,97 | 302,00 | 295,33 | 297,43 | -0,54% | 2.063.647,00 |
| 11.02.2026 | 297,92 | 300,21 | 293,77 | 299,03 | 0,14% | 1.876.361,00 |
| 10.02.2026 | 292,64 | 300,79 | 292,64 | 298,61 | 1,98% | 2.447.819,00 |
| 09.02.2026 | 300,75 | 303,45 | 291,54 | 292,82 | -2,88% | 1.650.931,00 |
| 06.02.2026 | 302,08 | 304,40 | 300,25 | 301,49 | 0,39% | 1.963.086,00 |
| 05.02.2026 | 296,07 | 302,38 | 295,36 | 300,31 | 1,72% | 1.934.524,00 |
| 04.02.2026 | 289,18 | 296,09 | 289,10 | 295,22 | 2,43% | 2.316.740,00 |
| 03.02.2026 | 284,56 | 290,60 | 283,27 | 288,23 | 0,91% | 1.472.787,00 |
| 02.02.2026 | 285,91 | 289,32 | 284,48 | 285,63 | 0,39% | 1.942.235,00 |
| 30.01.2026 | 284,67 | 286,00 | 281,36 | 284,51 | 0,08% | 2.389.887,00 |
| 29.01.2026 | 284,10 | 286,74 | 282,42 | 284,29 | 0,80% | 1.764.209,00 |
| 28.01.2026 | 280,44 | 282,74 | 277,99 | 282,04 | 0,27% | 1.416.173,00 |
| 27.01.2026 | 283,43 | 283,77 | 279,50 | 281,27 | -0,16% | 1.394.022,00 |
| 26.01.2026 | 279,45 | 284,14 | 279,05 | 281,71 | 1,44% | 1.433.942,00 |
| 23.01.2026 | 278,95 | 280,62 | 274,39 | 277,72 | -0,27% | 1.679.156,00 |
| 22.01.2026 | 271,07 | 278,69 | 269,50 | 278,48 | 2,14% | 1.663.200,00 |
| 21.01.2026 | 274,45 | 276,53 | 268,14 | 272,65 | 1,13% | 2.571.841,00 |
| 20.01.2026 | 268,32 | 271,53 | 268,00 | 269,61 | 0,07% | 2.274.435,00 |
| 16.01.2026 | 270,09 | 271,91 | 268,52 | 269,42 | -0,71% | 1.841.564,00 |
| 15.01.2026 | 272,88 | 275,61 | 270,31 | 271,34 | -0,51% | 1.775.893,00 |
| 14.01.2026 | 271,74 | 273,45 | 268,83 | 272,74 | 0,57% | 1.819.379,00 |
| 13.01.2026 | 281,07 | 281,07 | 270,61 | 271,20 | -3,31% | 2.012.561,00 |
| 12.01.2026 | 281,29 | 282,68 | 278,89 | 280,49 | -0,52% | 1.661.787,00 |
| 09.01.2026 | 284,63 | 286,20 | 281,65 | 281,96 | -0,78% | 1.438.162,00 |
| 08.01.2026 | 282,38 | 285,78 | 281,71 | 284,18 | 0,35% | 2.347.348,00 |
| 07.01.2026 | 284,36 | 286,45 | 282,72 | 283,19 | -0,70% | 1.966.370,00 |
| 06.01.2026 | 285,53 | 287,17 | 282,08 | 285,19 | -0,89% | 1.499.854,00 |
| 05.01.2026 | 283,43 | 291,49 | 282,62 | 287,76 | 0,90% | 1.554.553,00 |