210,260$
-2,13%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 213,75 | 214,60 | 210,15 | 210,24 | -2,14% | 224,00 |
| 06.03.2026 | 211,22 | 215,71 | 206,70 | 214,84 | 1,71% | 224,00 |
| 05.03.2026 | 216,65 | 216,65 | 205,87 | 211,22 | -2,02% | 2.227.580,00 |
| 04.03.2026 | 213,14 | 216,34 | 211,41 | 215,58 | 0,39% | 2.008.736,00 |
| 03.03.2026 | 212,55 | 216,19 | 209,81 | 214,75 | -0,02% | 2.170.634,00 |
| 02.03.2026 | 210,00 | 215,86 | 208,45 | 214,79 | 3,48% | 3.045.454,00 |
| 27.02.2026 | 201,89 | 209,49 | 200,38 | 207,57 | 2,43% | 3.443.321,00 |
| 26.02.2026 | 198,33 | 204,03 | 197,90 | 202,64 | 3,48% | 2.320.281,00 |
| 25.02.2026 | 194,56 | 197,38 | 194,02 | 195,82 | 2,43% | 2.800.426,00 |
| 24.02.2026 | 181,60 | 191,40 | 181,60 | 191,17 | 5,27% | 3.360.533,00 |
| 23.02.2026 | 184,36 | 186,08 | 179,42 | 181,60 | -0,49% | 2.785.655,00 |
| 20.02.2026 | 184,09 | 185,19 | 179,06 | 182,50 | -0,76% | 1.584.132,00 |
| 19.02.2026 | 184,69 | 186,44 | 181,41 | 183,89 | -0,10% | 1.829.625,00 |
| 18.02.2026 | 194,42 | 194,42 | 178,29 | 184,07 | 3,82% | 3.417.777,00 |
| 17.02.2026 | 180,02 | 183,62 | 176,96 | 177,30 | -2,16% | 2.587.927,00 |
| 13.02.2026 | 179,88 | 181,90 | 176,25 | 181,21 | 1,23% | 2.738.483,00 |
| 12.02.2026 | 172,85 | 179,52 | 164,60 | 179,00 | 3,01% | 6.357.004,00 |
| 11.02.2026 | 167,77 | 174,00 | 164,88 | 173,77 | 2,54% | 4.253.802,00 |
| 10.02.2026 | 174,90 | 177,38 | 169,24 | 169,47 | -4,90% | 2.644.688,00 |
| 09.02.2026 | 178,65 | 180,00 | 174,65 | 178,20 | -0,50% | 3.526.112,00 |
| 06.02.2026 | 183,21 | 184,41 | 177,74 | 179,10 | -3,02% | 3.856.165,00 |
| 05.02.2026 | 193,02 | 197,27 | 181,72 | 184,68 | -2,55% | 2.735.616,00 |
| 04.02.2026 | 193,18 | 194,09 | 187,05 | 189,51 | -1,55% | 3.713.174,00 |
| 03.02.2026 | 203,72 | 203,72 | 191,12 | 192,49 | -10,11% | 3.008.880,00 |
| 02.02.2026 | 217,46 | 218,47 | 213,82 | 214,15 | -1,52% | 796.100,00 |
| 30.01.2026 | 216,59 | 217,66 | 213,89 | 217,46 | 0,40% | 977.563,00 |
| 29.01.2026 | 218,17 | 219,23 | 214,55 | 216,59 | -1,11% | 1.218.942,00 |
| 28.01.2026 | 215,29 | 220,19 | 213,85 | 219,03 | 1,27% | 1.190.783,00 |
| 27.01.2026 | 218,35 | 219,63 | 215,88 | 216,28 | -1,57% | 1.459.975,00 |
| 26.01.2026 | 218,23 | 220,13 | 217,47 | 219,74 | 0,78% | 882.978,00 |
| 23.01.2026 | 217,16 | 219,24 | 216,76 | 218,04 | -0,21% | 1.044.970,00 |
| 22.01.2026 | 216,85 | 219,44 | 215,99 | 218,50 | 0,88% | 1.125.496,00 |
| 21.01.2026 | 218,49 | 220,40 | 215,57 | 216,59 | -0,87% | 1.069.921,00 |
| 20.01.2026 | 220,16 | 220,60 | 216,90 | 218,49 | -0,87% | 1.910.013,00 |
| 16.01.2026 | 222,36 | 223,52 | 219,54 | 220,41 | -0,74% | 1.749.810,00 |
| 15.01.2026 | 224,00 | 226,37 | 221,50 | 222,05 | -0,94% | 1.225.705,00 |
| 14.01.2026 | 220,96 | 224,64 | 220,30 | 224,16 | 0,93% | 1.141.829,00 |
| 13.01.2026 | 224,03 | 224,67 | 220,31 | 222,09 | -1,21% | 806.927,00 |
| 12.01.2026 | 224,87 | 226,17 | 223,77 | 224,82 | -0,02% | 961.760,00 |
| 09.01.2026 | 222,85 | 226,39 | 221,30 | 224,87 | 0,91% | 970.015,00 |
| 08.01.2026 | 218,63 | 223,89 | 217,75 | 222,85 | 1,48% | 874.519,00 |
| 07.01.2026 | 221,96 | 223,02 | 219,21 | 219,61 | -0,73% | 1.052.996,00 |
| 06.01.2026 | 218,25 | 222,30 | 217,71 | 221,23 | 0,24% | 1.476.386,00 |
| 05.01.2026 | 220,38 | 224,89 | 218,29 | 220,70 | -0,14% | 1.355.541,00 |