396,200$
-6,02%
Echtzeit-Aktienkurs Erie Indemnity Co.
Bid:
Ask:
Aktienkurse zur Erie Indemnity Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 414,61 | 415,58 | 393,09 | 396,20 | -6,02% | 33.183,00 |
| 03.04.2025 | 417,75 | 423,73 | 409,20 | 421,56 | 1,44% | 162.620,00 |
| 02.04.2025 | 410,73 | 416,63 | 407,33 | 415,56 | 1,11% | 154.582,00 |
| 01.04.2025 | 417,18 | 419,39 | 408,97 | 411,00 | -1,92% | 137.589,00 |
| 31.03.2025 | 410,56 | 421,73 | 407,25 | 419,06 | 2,05% | 154.524,00 |
| 28.03.2025 | 419,54 | 421,89 | 410,49 | 410,66 | -2,12% | 88.991,00 |
| 27.03.2025 | 421,33 | 421,33 | 417,46 | 419,55 | 0,02% | 76.884,00 |
| 26.03.2025 | 416,46 | 422,64 | 415,36 | 419,47 | 1,14% | 104.902,00 |
| 25.03.2025 | 412,23 | 425,00 | 409,77 | 414,74 | 0,64% | 126.393,00 |
| 24.03.2025 | 412,59 | 414,73 | 407,29 | 412,12 | 0,53% | 94.871,00 |
| 21.03.2025 | 410,12 | 416,77 | 405,52 | 409,94 | 0,01% | 280.270,00 |
| 20.03.2025 | 413,92 | 413,92 | 407,32 | 409,90 | -1,05% | 124.839,00 |
| 19.03.2025 | 416,90 | 420,00 | 404,66 | 414,27 | -0,90% | 117.573,00 |
| 18.03.2025 | 422,38 | 423,67 | 416,99 | 418,04 | -1,70% | 75.924,00 |
| 17.03.2025 | 420,05 | 428,09 | 418,00 | 425,25 | 0,88% | 95.851,00 |
| 14.03.2025 | 421,35 | 426,75 | 417,49 | 421,53 | 0,78% | 87.949,00 |
| 13.03.2025 | 416,86 | 420,21 | 412,65 | 418,27 | -0,17% | 98.302,00 |
| 12.03.2025 | 442,48 | 442,48 | 418,82 | 418,99 | -5,56% | 139.332,00 |
| 11.03.2025 | 453,82 | 453,82 | 438,69 | 443,65 | -1,42% | 121.790,00 |
| 10.03.2025 | 438,19 | 456,93 | 436,54 | 450,02 | 0,73% | 100.927,00 |
| 07.03.2025 | 448,07 | 454,83 | 445,55 | 446,74 | -0,69% | 107.027,00 |
| 06.03.2025 | 440,82 | 451,78 | 438,39 | 449,84 | 0,62% | 184.106,00 |
| 05.03.2025 | 440,95 | 447,45 | 439,25 | 447,07 | 1,51% | 141.035,00 |
| 04.03.2025 | 448,99 | 451,10 | 440,06 | 440,44 | -2,19% | 169.489,00 |
| 03.03.2025 | 426,28 | 455,12 | 425,04 | 450,28 | 5,19% | 257.958,00 |
| 28.02.2025 | 411,54 | 435,57 | 411,54 | 428,07 | 5,70% | 406.528,00 |
| 27.02.2025 | 400,86 | 406,55 | 399,60 | 404,98 | 1,33% | 157.498,00 |
| 26.02.2025 | 396,75 | 405,48 | 396,75 | 399,67 | 0,72% | 146.547,00 |
| 25.02.2025 | 390,00 | 397,11 | 387,29 | 396,81 | 1,72% | 131.681,00 |
| 24.02.2025 | 383,80 | 393,81 | 383,80 | 390,10 | 1,73% | 128.029,00 |
| 21.02.2025 | 389,21 | 390,18 | 380,61 | 383,46 | -1,02% | 114.216,00 |
| 20.02.2025 | 387,22 | 389,42 | 382,90 | 387,40 | -0,43% | 114.469,00 |
| 19.02.2025 | 392,01 | 392,01 | 384,52 | 389,07 | -0,49% | 101.213,00 |
| 18.02.2025 | 392,29 | 395,02 | 390,37 | 391,00 | 0,53% | 84.930,00 |
| 14.02.2025 | 392,28 | 392,28 | 388,09 | 388,95 | -0,93% | 82.452,00 |
| 13.02.2025 | 379,26 | 392,72 | 377,18 | 392,61 | 3,22% | 111.531,00 |
| 12.02.2025 | 390,76 | 391,31 | 379,93 | 380,36 | -4,13% | 149.856,00 |
| 11.02.2025 | 404,62 | 404,62 | 396,30 | 396,75 | -1,90% | 111.431,00 |
| 10.02.2025 | 414,42 | 414,76 | 402,70 | 404,43 | -1,89% | 98.648,00 |
| 07.02.2025 | 415,52 | 415,52 | 409,49 | 412,24 | -0,15% | 64.827,00 |
| 06.02.2025 | 407,56 | 414,74 | 406,02 | 412,87 | 1,50% | 91.504,00 |
| 05.02.2025 | 406,48 | 407,44 | 398,10 | 406,77 | 0,86% | 108.033,00 |
| 04.02.2025 | 404,09 | 406,22 | 399,70 | 403,31 | -0,07% | 99.413,00 |
| 03.02.2025 | 402,11 | 410,63 | 390,19 | 403,61 | 0,16% | 191.165,00 |
| 31.01.2025 | 400,23 | 406,77 | 398,24 | 402,95 | 0,95% | 1.586.355,00 |
| 30.01.2025 | 394,45 | 400,36 | 389,30 | 399,15 | 1,33% | 163.623,00 |
| 29.01.2025 | 405,41 | 406,52 | 389,83 | 393,91 | -3,15% | 254.119,00 |
| 28.01.2025 | 404,29 | 415,56 | 402,19 | 406,73 | 0,67% | 214.830,00 |
| 27.01.2025 | 388,83 | 411,03 | 387,92 | 404,04 | 4,41% | 225.117,00 |
| 24.01.2025 | 379,05 | 387,72 | 374,79 | 386,98 | 2,48% | 116.344,00 |
| 23.01.2025 | 376,63 | 379,02 | 374,75 | 377,62 | -0,02% | 105.752,00 |
| 22.01.2025 | 380,53 | 384,54 | 373,13 | 377,70 | -0,88% | 182.074,00 |
| 21.01.2025 | 394,59 | 395,42 | 367,00 | 381,07 | -6,04% | 299.918,00 |
| 17.01.2025 | 411,45 | 413,54 | 405,33 | 405,57 | -0,02% | 112.969,00 |
| 16.01.2025 | 399,93 | 407,17 | 397,79 | 405,66 | 1,37% | 104.476,00 |
| 15.01.2025 | 404,99 | 406,66 | 398,86 | 400,18 | 0,10% | 74.453,00 |
| 14.01.2025 | 388,45 | 400,53 | 387,92 | 399,78 | 2,88% | 80.122,00 |
| 13.01.2025 | 385,24 | 391,65 | 385,23 | 388,58 | -0,17% | 71.731,00 |
| 10.01.2025 | 397,15 | 397,80 | 383,41 | 389,24 | -3,02% | 108.660,00 |
| 08.01.2025 | 402,07 | 403,52 | 398,85 | 401,35 | -0,23% | 90.749,00 |
| 07.01.2025 | 405,42 | 408,91 | 399,50 | 402,26 | -0,73% | 111.481,00 |
| 06.01.2025 | 415,10 | 417,32 | 405,10 | 405,20 | -2,29% | 97.068,00 |
| 03.01.2025 | 413,37 | 415,64 | 409,30 | 414,70 | 1,27% | 78.635,00 |
| 02.01.2025 | 414,80 | 422,48 | 408,01 | 409,50 | -0,66% | 74.454,00 |
| 31.12.2024 | 413,83 | 413,83 | 410,26 | 412,23 | 0,21% | 98.979,00 |
| 30.12.2024 | 414,58 | 414,58 | 409,36 | 411,38 | -1,89% | 107.035,00 |
| 27.12.2024 | 421,51 | 427,00 | 417,00 | 419,32 | -1,14% | 56.004,00 |
| 26.12.2024 | 422,25 | 424,26 | 420,30 | 424,14 | 0,36% | 47.439,00 |
| 24.12.2024 | 420,57 | 423,18 | 418,97 | 422,62 | 0,54% | 51.492,00 |
| 23.12.2024 | 412,87 | 421,51 | 410,80 | 420,35 | 0,93% | 99.624,00 |
| 20.12.2024 | 405,95 | 418,97 | 405,55 | 416,48 | 1,98% | 582.238,00 |
| 19.12.2024 | 402,48 | 412,86 | 402,07 | 408,38 | 1,33% | 139.987,00 |
| 18.12.2024 | 421,09 | 425,20 | 403,02 | 403,02 | -5,02% | 148.054,00 |
| 17.12.2024 | 421,42 | 425,08 | 417,90 | 424,34 | 0,26% | 113.066,00 |
| 16.12.2024 | 421,44 | 427,85 | 420,41 | 423,24 | 0,58% | 114.235,00 |
| 13.12.2024 | 414,27 | 429,09 | 414,27 | 420,78 | 2,44% | 196.658,00 |
| 12.12.2024 | 408,60 | 412,04 | 406,75 | 410,77 | 0,83% | 111.454,00 |
| 11.12.2024 | 403,59 | 410,05 | 401,44 | 407,38 | 1,43% | 120.064,00 |
| 10.12.2024 | 405,34 | 405,34 | 385,25 | 401,65 | -1,97% | 175.309,00 |
| 09.12.2024 | 413,63 | 414,14 | 408,65 | 409,71 | -0,52% | 92.891,00 |
| 06.12.2024 | 424,29 | 424,30 | 409,82 | 411,87 | -2,95% | 125.482,00 |
| 05.12.2024 | 428,41 | 437,47 | 424,12 | 424,40 | -0,58% | 94.969,00 |
| 04.12.2024 | 432,12 | 435,34 | 426,45 | 426,86 | -1,50% | 72.850,00 |
| 03.12.2024 | 435,66 | 438,03 | 432,46 | 433,37 | -0,89% | 116.459,00 |
| 02.12.2024 | 440,56 | 440,56 | 431,98 | 437,25 | -0,75% | 119.175,00 |
| 29.11.2024 | 438,98 | 445,95 | 435,39 | 440,56 | 0,56% | 129.290,00 |
| 27.11.2024 | 440,13 | 441,17 | 435,11 | 438,12 | -0,08% | 96.124,00 |
| 26.11.2024 | 432,24 | 439,23 | 431,59 | 438,48 | 1,66% | 121.114,00 |
| 25.11.2024 | 431,97 | 438,76 | 427,16 | 431,30 | 0,65% | 537.421,00 |
| 22.11.2024 | 426,06 | 433,12 | 425,51 | 428,50 | 0,85% | 171.580,00 |
| 21.11.2024 | 420,96 | 426,90 | 417,54 | 424,87 | 1,29% | 22.197,00 |
| 20.11.2024 | 414,93 | 419,72 | 411,06 | 419,45 | 0,72% | 109.373,00 |
| 19.11.2024 | 408,20 | 417,24 | 403,08 | 416,45 | 0,93% | 158.625,00 |
| 18.11.2024 | 405,76 | 416,32 | 403,64 | 412,63 | 1,88% | 151.618,00 |
| 15.11.2024 | 408,74 | 413,91 | 402,95 | 405,00 | -0,27% | 207.496,00 |
| 14.11.2024 | 410,62 | 410,87 | 405,12 | 406,11 | -1,09% | 125.285,00 |
| 13.11.2024 | 417,74 | 417,74 | 410,53 | 410,59 | -1,70% | 87.705,00 |
| 12.11.2024 | 422,80 | 424,33 | 416,33 | 417,70 | -1,01% | 79.797,00 |
| 11.11.2024 | 427,94 | 430,58 | 420,92 | 421,96 | -1,28% | 93.628,00 |
| 08.11.2024 | 425,75 | 430,25 | 423,88 | 427,42 | 0,70% | 105.888,00 |