279,030$
-1,38%
Echtzeit-Aktienkurs Erie Indemnity Co.
Bid:
Ask:
Aktienkurse zur Erie Indemnity Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 282,78 | 284,36 | 276,46 | 279,11 | -1,35% | 163.657,00 |
| 12.02.2026 | 279,86 | 286,29 | 278,10 | 282,94 | 1,21% | 161.144,00 |
| 11.02.2026 | 276,69 | 281,41 | 271,11 | 279,56 | 0,44% | 231.390,00 |
| 10.02.2026 | 270,79 | 280,10 | 267,39 | 278,33 | 3,26% | 286.012,00 |
| 09.02.2026 | 286,32 | 288,98 | 269,30 | 269,53 | -6,32% | 246.030,00 |
| 06.02.2026 | 287,37 | 292,69 | 284,86 | 287,71 | 0,71% | 192.799,00 |
| 05.02.2026 | 287,31 | 291,27 | 284,78 | 285,70 | -0,25% | 124.589,00 |
| 04.02.2026 | 282,00 | 292,18 | 280,90 | 286,42 | 2,02% | 259.298,00 |
| 03.02.2026 | 279,93 | 286,83 | 278,77 | 280,75 | -0,42% | 165.265,00 |
| 02.02.2026 | 284,65 | 285,21 | 279,98 | 281,93 | -0,38% | 165.457,00 |
| 30.01.2026 | 282,61 | 284,12 | 277,62 | 283,01 | 0,28% | 616.377,00 |
| 29.01.2026 | 275,34 | 284,66 | 275,34 | 282,22 | 3,18% | 214.253,00 |
| 28.01.2026 | 272,50 | 274,72 | 270,07 | 273,53 | 0,38% | 175.066,00 |
| 27.01.2026 | 280,36 | 281,55 | 272,35 | 272,50 | -2,87% | 176.453,00 |
| 26.01.2026 | 277,96 | 280,67 | 275,79 | 280,55 | 1,70% | 158.612,00 |
| 23.01.2026 | 283,65 | 285,47 | 275,14 | 275,85 | -3,33% | 143.556,00 |
| 22.01.2026 | 280,00 | 286,36 | 278,96 | 285,35 | 2,01% | 121.813,00 |
| 21.01.2026 | 286,45 | 289,87 | 275,00 | 279,74 | -2,49% | 181.447,00 |
| 20.01.2026 | 283,24 | 290,08 | 280,51 | 286,88 | 1,30% | 192.149,00 |
| 16.01.2026 | 281,96 | 283,24 | 279,24 | 283,21 | 0,05% | 176.348,00 |
| 15.01.2026 | 284,56 | 288,22 | 282,97 | 283,07 | -0,28% | 92.816,00 |
| 14.01.2026 | 282,21 | 286,47 | 282,21 | 283,87 | 0,87% | 148.558,00 |
| 13.01.2026 | 283,15 | 290,16 | 280,33 | 281,41 | -0,32% | 276.567,00 |
| 12.01.2026 | 282,25 | 287,02 | 280,60 | 282,30 | 0,63% | 170.379,00 |
| 09.01.2026 | 285,17 | 287,38 | 280,24 | 280,52 | -1,70% | 86.884,00 |
| 08.01.2026 | 280,18 | 288,37 | 280,18 | 285,36 | 1,23% | 100.408,00 |
| 07.01.2026 | 285,82 | 285,88 | 281,81 | 281,90 | -1,26% | 115.827,00 |
| 06.01.2026 | 278,70 | 285,97 | 277,24 | 285,50 | 1,32% | 133.496,00 |
| 05.01.2026 | 275,87 | 284,10 | 275,82 | 281,77 | 1,43% | 146.840,00 |
| 02.01.2026 | 285,00 | 285,51 | 275,82 | 277,81 | -3,08% | 165.336,00 |
| 31.12.2025 | 286,07 | 288,94 | 286,07 | 286,65 | -0,42% | 134.708,00 |
| 30.12.2025 | 286,00 | 289,66 | 283,92 | 287,85 | 0,15% | 99.529,00 |
| 29.12.2025 | 284,01 | 288,10 | 282,92 | 287,43 | 1,78% | 111.359,00 |
| 26.12.2025 | 283,88 | 284,04 | 280,69 | 282,40 | -0,56% | 67.197,00 |
| 24.12.2025 | 284,83 | 284,97 | 282,44 | 284,00 | 0,08% | 78.514,00 |
| 23.12.2025 | 286,35 | 287,45 | 283,73 | 283,78 | -0,83% | 99.470,00 |
| 22.12.2025 | 280,67 | 287,18 | 278,97 | 286,15 | 0,82% | 152.552,00 |
| 19.12.2025 | 289,05 | 289,17 | 281,73 | 283,82 | -1,82% | 685.634,00 |
| 18.12.2025 | 287,61 | 292,69 | 286,98 | 289,08 | 0,09% | 128.757,00 |
| 17.12.2025 | 287,15 | 292,17 | 287,15 | 288,81 | 0,55% | 197.290,00 |
| 16.12.2025 | 287,36 | 288,52 | 282,96 | 287,24 | 0,07% | 167.732,00 |
| 15.12.2025 | 287,76 | 290,51 | 284,60 | 287,04 | -0,10% | 173.279,00 |
| 12.12.2025 | 284,17 | 292,99 | 283,86 | 287,33 | 3,00% | 243.246,00 |
| 11.12.2025 | 275,32 | 282,92 | 274,47 | 278,96 | 1,40% | 231.897,00 |
| 10.12.2025 | 277,51 | 280,45 | 273,59 | 275,12 | -0,82% | 225.732,00 |
| 09.12.2025 | 281,54 | 285,00 | 276,00 | 277,40 | -1,21% | 142.640,00 |
| 08.12.2025 | 295,26 | 295,44 | 279,70 | 280,81 | -5,28% | 164.883,00 |
| 05.12.2025 | 298,59 | 300,22 | 295,62 | 296,46 | -1,11% | 95.518,00 |
| 04.12.2025 | 297,51 | 301,14 | 296,21 | 299,78 | 1,16% | 100.785,00 |
| 03.12.2025 | 295,88 | 299,20 | 294,10 | 296,33 | 0,13% | 84.810,00 |
| 02.12.2025 | 293,90 | 297,28 | 292,75 | 295,95 | 0,75% | 112.592,00 |
| 01.12.2025 | 294,84 | 297,12 | 292,47 | 293,76 | -0,59% | 119.621,00 |
| 28.11.2025 | 295,61 | 297,03 | 293,96 | 295,49 | 0,42% | 56.138,00 |
| 26.11.2025 | 294,68 | 298,02 | 294,24 | 294,24 | -0,47% | 88.146,00 |
| 25.11.2025 | 294,73 | 298,79 | 294,68 | 295,63 | 1,22% | 100.022,00 |
| 24.11.2025 | 295,17 | 297,44 | 291,59 | 292,06 | -1,45% | 180.123,00 |
| 21.11.2025 | 293,17 | 301,61 | 293,17 | 296,36 | 1,05% | 170.629,00 |
| 20.11.2025 | 285,77 | 294,38 | 285,68 | 293,29 | 2,89% | 159.770,00 |
| 19.11.2025 | 289,18 | 292,04 | 282,91 | 285,06 | -1,79% | 159.617,00 |
| 18.11.2025 | 287,47 | 293,20 | 287,10 | 290,25 | 1,11% | 124.732,00 |
| 17.11.2025 | 288,44 | 290,24 | 285,15 | 287,06 | 0,17% | 134.710,00 |
| 14.11.2025 | 288,67 | 293,69 | 284,70 | 286,58 | -0,24% | 136.402,00 |
| 13.11.2025 | 284,10 | 290,12 | 282,77 | 287,27 | 1,55% | 109.010,00 |
| 12.11.2025 | 284,85 | 285,49 | 279,53 | 282,89 | 0,08% | 121.177,00 |
| 11.11.2025 | 278,25 | 282,69 | 277,00 | 282,66 | 1,81% | 186.884,00 |
| 10.11.2025 | 283,77 | 283,98 | 276,91 | 277,63 | -2,53% | 132.030,00 |
| 07.11.2025 | 282,40 | 285,71 | 282,40 | 284,84 | 1,06% | 152.776,00 |
| 06.11.2025 | 288,00 | 289,15 | 281,36 | 281,84 | -2,19% | 123.300,00 |
| 05.11.2025 | 289,60 | 290,88 | 286,54 | 288,16 | -0,51% | 121.869,00 |
| 04.11.2025 | 286,70 | 290,58 | 279,78 | 289,63 | 1,50% | 178.520,00 |
| 03.11.2025 | 292,64 | 292,64 | 284,42 | 285,35 | -2,49% | 195.945,00 |
| 31.10.2025 | 315,64 | 320,50 | 282,01 | 292,64 | -5,49% | 368.420,00 |
| 30.10.2025 | 303,64 | 314,51 | 303,64 | 309,64 | 2,57% | 179.808,00 |
| 29.10.2025 | 318,64 | 318,64 | 301,68 | 301,87 | -5,77% | 190.256,00 |
| 28.10.2025 | 329,97 | 330,33 | 320,34 | 320,34 | -2,92% | 189.121,00 |
| 27.10.2025 | 324,99 | 330,54 | 324,82 | 329,97 | 1,63% | 194.219,00 |
| 24.10.2025 | 325,69 | 326,44 | 323,34 | 324,67 | -0,31% | 103.057,00 |
| 23.10.2025 | 325,47 | 326,66 | 321,20 | 325,69 | 0,91% | 122.019,00 |
| 22.10.2025 | 327,49 | 328,14 | 320,19 | 322,74 | -0,97% | 120.777,00 |
| 21.10.2025 | 317,02 | 327,63 | 316,19 | 325,89 | 2,99% | 126.439,00 |
| 20.10.2025 | 317,48 | 317,86 | 313,49 | 316,42 | -0,08% | 106.325,00 |
| 17.10.2025 | 313,55 | 316,77 | 312,61 | 316,66 | 1,52% | 123.824,00 |
| 16.10.2025 | 316,84 | 316,84 | 306,84 | 311,93 | -1,92% | 160.814,00 |
| 15.10.2025 | 319,35 | 320,00 | 314,90 | 318,04 | -0,90% | 107.391,00 |
| 14.10.2025 | 319,23 | 322,58 | 314,99 | 320,94 | 0,46% | 95.436,00 |
| 13.10.2025 | 324,58 | 325,02 | 314,25 | 319,47 | -1,49% | 101.721,00 |
| 10.10.2025 | 323,09 | 329,75 | 322,64 | 324,31 | 1,20% | 117.113,00 |
| 09.10.2025 | 328,83 | 329,01 | 319,06 | 320,45 | -2,21% | 127.007,00 |
| 08.10.2025 | 320,90 | 328,64 | 318,00 | 327,70 | 2,60% | 98.053,00 |
| 07.10.2025 | 318,07 | 321,32 | 318,07 | 319,41 | 1,02% | 86.377,00 |
| 06.10.2025 | 317,45 | 317,60 | 313,73 | 316,19 | -0,88% | 99.168,00 |
| 03.10.2025 | 314,66 | 322,05 | 314,66 | 318,99 | 1,39% | 16.138,00 |
| 02.10.2025 | 310,89 | 315,80 | 306,80 | 314,61 | 0,82% | 108.972,00 |
| 01.10.2025 | 318,32 | 324,56 | 311,54 | 312,05 | -1,92% | 152.409,00 |
| 30.09.2025 | 313,44 | 318,35 | 313,44 | 318,16 | 1,57% | 110.318,00 |
| 29.09.2025 | 315,99 | 315,99 | 312,52 | 313,25 | -0,87% | 104.513,00 |
| 26.09.2025 | 315,49 | 317,49 | 315,00 | 315,99 | 0,97% | 81.937,00 |
| 25.09.2025 | 315,26 | 317,28 | 310,49 | 312,95 | -0,42% | 119.683,00 |
| 24.09.2025 | 316,62 | 317,28 | 310,19 | 314,27 | -0,95% | 173.180,00 |
| 23.09.2025 | 323,65 | 324,35 | 316,76 | 317,30 | -1,16% | 150.686,00 |