185,170$
0,91%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 182,95 | 186,37 | 180,97 | 185,08 | 0,86% | 1.396.461,00 |
| 01.04.2026 | 187,69 | 188,85 | 183,26 | 183,50 | -3,29% | 1.714.317,00 |
| 31.03.2026 | 188,31 | 192,43 | 187,73 | 189,75 | 1,26% | 1.615.712,00 |
| 30.03.2026 | 185,04 | 190,07 | 184,12 | 187,39 | 2,54% | 1.546.869,00 |
| 27.03.2026 | 185,79 | 185,84 | 182,01 | 182,75 | -1,62% | 1.946.849,00 |
| 26.03.2026 | 185,40 | 188,94 | 184,51 | 185,75 | 0,38% | 1.855.100,00 |
| 25.03.2026 | 195,61 | 198,66 | 182,50 | 185,05 | -4,97% | 2.717.351,00 |
| 24.03.2026 | 198,14 | 198,51 | 193,35 | 194,73 | -2,55% | 1.433.837,00 |
| 23.03.2026 | 202,50 | 203,29 | 197,99 | 199,82 | -0,96% | 1.559.536,00 |
| 20.03.2026 | 201,10 | 204,27 | 200,11 | 201,75 | 0,01% | 2.004.373,00 |
| 19.03.2026 | 204,70 | 207,49 | 198,70 | 201,73 | -1,30% | 1.615.416,00 |
| 18.03.2026 | 203,95 | 206,71 | 199,49 | 204,39 | 0,29% | 1.455.362,00 |
| 17.03.2026 | 204,71 | 206,92 | 203,03 | 203,79 | -0,46% | 1.317.262,00 |
| 16.03.2026 | 201,22 | 206,48 | 200,41 | 204,74 | 1,75% | 2.038.311,00 |
| 13.03.2026 | 199,34 | 201,52 | 197,59 | 201,22 | 1,61% | 1.108.744,00 |
| 12.03.2026 | 203,40 | 207,52 | 197,93 | 198,04 | -2,51% | 1.288.950,00 |
| 11.03.2026 | 203,38 | 204,93 | 199,78 | 203,13 | 0,23% | 1.406.392,00 |
| 10.03.2026 | 208,58 | 212,04 | 200,10 | 202,66 | -3,62% | 1.697.663,00 |
| 09.03.2026 | 213,75 | 214,60 | 210,15 | 210,28 | -2,12% | 1.978.923,00 |
| 06.03.2026 | 211,22 | 215,71 | 206,70 | 214,84 | 1,71% | 2.055.526,00 |
| 05.03.2026 | 216,11 | 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 |
| 02.01.2026 | 221,94 | 223,74 | 217,85 | 221,02 | -1,19% | 1.866.036,00 |
| 31.12.2025 | 223,64 | 225,23 | 223,23 | 223,69 | -0,30% | 1.068.353,00 |
| 30.12.2025 | 224,74 | 225,03 | 223,28 | 224,36 | -0,17% | 932.564,00 |
| 29.12.2025 | 221,53 | 225,79 | 220,37 | 224,74 | 2,00% | 1.283.572,00 |
| 26.12.2025 | 219,26 | 220,58 | 219,04 | 220,34 | 0,68% | 733.405,00 |
| 24.12.2025 | 217,80 | 220,17 | 217,78 | 218,85 | 0,18% | 483.829,00 |
| 23.12.2025 | 220,34 | 220,87 | 217,72 | 218,46 | -0,90% | 1.440.907,00 |
| 22.12.2025 | 217,53 | 220,95 | 217,48 | 220,44 | 1,11% | 1.500.224,00 |
| 19.12.2025 | 218,01 | 220,25 | 216,60 | 218,03 | -0,25% | 3.082.968,00 |
| 18.12.2025 | 219,90 | 220,30 | 217,53 | 218,57 | -0,27% | 1.262.225,00 |
| 17.12.2025 | 216,98 | 220,78 | 216,88 | 219,17 | 0,70% | 2.027.303,00 |
| 16.12.2025 | 219,54 | 219,88 | 216,00 | 217,64 | -0,27% | 1.346.738,00 |
| 15.12.2025 | 218,53 | 220,27 | 217,02 | 218,23 | 0,50% | 1.402.389,00 |
| 12.12.2025 | 217,36 | 219,13 | 216,12 | 217,14 | 0,39% | 1.113.902,00 |
| 11.12.2025 | 215,98 | 219,10 | 215,32 | 216,29 | 0,85% | 850.499,00 |
| 10.12.2025 | 216,24 | 218,13 | 213,72 | 214,48 | -0,72% | 1.303.198,00 |
| 09.12.2025 | 219,42 | 220,65 | 215,72 | 216,03 | -1,34% | 1.222.254,00 |
| 08.12.2025 | 220,60 | 221,13 | 216,14 | 218,96 | -1,03% | 1.482.745,00 |
| 05.12.2025 | 221,73 | 223,20 | 220,38 | 221,24 | -0,38% | 1.194.752,00 |
| 04.12.2025 | 225,52 | 226,44 | 221,14 | 222,09 | -1,06% | 1.226.953,00 |
| 03.12.2025 | 224,86 | 227,16 | 224,08 | 224,48 | -0,16% | 1.420.114,00 |
| 02.12.2025 | 224,51 | 226,21 | 222,67 | 224,85 | 0,37% | 1.142.016,00 |
| 01.12.2025 | 224,20 | 226,40 | 222,79 | 224,01 | -0,47% | 1.152.534,00 |
| 28.11.2025 | 223,82 | 226,15 | 223,17 | 225,07 | 0,53% | 550.878,00 |
| 26.11.2025 | 222,61 | 224,73 | 221,63 | 223,89 | 0,39% | 967.479,00 |
| 25.11.2025 | 221,98 | 224,79 | 220,36 | 223,02 | 1,45% | 1.073.208,00 |
| 24.11.2025 | 221,53 | 222,36 | 218,57 | 219,84 | -1,49% | 2.132.044,00 |
| 21.11.2025 | 222,49 | 226,09 | 221,20 | 223,16 | 0,58% | 1.866.805,00 |
| 20.11.2025 | 224,80 | 225,92 | 220,97 | 221,88 | -1,33% | 1.628.390,00 |
| 19.11.2025 | 222,10 | 225,85 | 219,95 | 224,87 | 0,86% | 2.169.040,00 |
| 18.11.2025 | 220,07 | 223,93 | 218,26 | 222,96 | 1,76% | 1.886.125,00 |
| 17.11.2025 | 216,99 | 219,79 | 215,35 | 219,10 | 1,51% | 1.373.197,00 |
| 14.11.2025 | 218,00 | 219,12 | 214,37 | 215,84 | -0,85% | 1.086.637,00 |
| 13.11.2025 | 212,64 | 221,65 | 211,05 | 217,68 | 2,24% | 2.046.882,00 |
| 12.11.2025 | 215,26 | 215,64 | 210,03 | 212,91 | -1,10% | 1.195.285,00 |
| 11.11.2025 | 214,00 | 215,75 | 212,64 | 215,27 | 1,09% | 891.282,00 |
| 10.11.2025 | 211,95 | 213,60 | 209,35 | 212,94 | -0,80% | 1.249.038,00 |
| 07.11.2025 | 213,84 | 216,09 | 211,63 | 214,66 | 0,84% | 1.292.773,00 |