151,125€
3,44%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 142,90 | 146,10 | 140,90 | 146,10 | 3,76% | 1.273,00 |
| 11.02.2026 | 140,10 | 145,45 | 140,00 | 140,80 | -3,56% | 2.335,00 |
| 10.02.2026 | 149,10 | 149,10 | 143,00 | 146,00 | -1,78% | 845,00 |
| 09.02.2026 | 151,70 | 151,80 | 147,50 | 148,65 | -3,91% | 325,00 |
| 06.02.2026 | 156,20 | 157,05 | 154,05 | 154,70 | -3,46% | 799,00 |
| 05.02.2026 | 160,00 | 161,35 | 158,30 | 160,25 | -1,17% | 470,00 |
| 04.02.2026 | 163,50 | 166,00 | 159,35 | 162,15 | -1,01% | 403,00 |
| 03.02.2026 | 181,10 | 181,10 | 162,25 | 163,80 | -9,88% | 761,00 |
| 02.02.2026 | 183,25 | 183,90 | 181,70 | 181,75 | 0,33% | 82,00 |
| 30.01.2026 | 180,50 | 181,80 | 180,18 | 181,15 | -0,33% | - |
| 29.01.2026 | 183,33 | 183,60 | 181,48 | 181,75 | -0,86% | - |
| 28.01.2026 | 181,18 | 183,33 | 180,05 | 183,33 | 0,91% | - |
| 27.01.2026 | 185,85 | 186,63 | 180,85 | 181,68 | -1,57% | - |
| 26.01.2026 | 184,08 | 185,23 | 183,30 | 184,58 | 0,56% | - |
| 23.01.2026 | 187,00 | 187,35 | 183,55 | 183,55 | -0,65% | 720,00 |
| 22.01.2026 | 186,90 | 187,90 | 184,75 | 184,75 | -1,04% | 732,00 |
| 21.01.2026 | 186,05 | 188,20 | 186,05 | 186,70 | 0,84% | 437,00 |
| 20.01.2026 | 187,75 | 189,15 | 185,15 | 185,15 | -1,57% | 522,00 |
| 19.01.2026 | 189,30 | 189,95 | 188,10 | 188,10 | -1,00% | 438,00 |
| 16.01.2026 | 190,75 | 192,35 | 190,00 | 190,00 | -2,41% | 274,00 |
| 15.01.2026 | 194,00 | 194,80 | 191,20 | 194,70 | 1,96% | 337,00 |
| 14.01.2026 | 190,95 | 190,95 | 190,95 | 190,95 | 0,47% | 96,00 |
| 13.01.2026 | 193,70 | 193,70 | 189,05 | 190,05 | -1,25% | 162,00 |
| 12.01.2026 | 192,35 | 193,65 | 190,80 | 192,45 | -1,00% | 179,00 |
| 09.01.2026 | 190,35 | 194,40 | 189,85 | 194,40 | 2,61% | 321,00 |
| 08.01.2026 | 187,05 | 190,75 | 187,05 | 189,45 | -0,34% | 469,00 |
| 07.01.2026 | 190,30 | 192,60 | 188,60 | 190,10 | 1,39% | 249,00 |
| 06.01.2026 | 188,30 | 189,15 | 187,50 | 187,50 | -0,21% | 232,00 |
| 05.01.2026 | 188,65 | 191,75 | 187,90 | 187,90 | -0,74% | 519,00 |
| 02.01.2026 | 191,85 | 192,20 | 187,25 | 189,30 | -0,79% | 160,00 |
| 30.12.2025 | 189,90 | 191,75 | 189,90 | 190,80 | -0,47% | 18,00 |
| 29.12.2025 | 186,40 | 191,70 | 185,25 | 191,70 | 3,57% | 120,00 |
| 23.12.2025 | 188,15 | 188,15 | 185,10 | 185,10 | -0,80% | 103,00 |
| 22.12.2025 | 187,25 | 187,25 | 185,45 | 186,60 | -0,16% | 70,00 |
| 19.12.2025 | 187,75 | 188,10 | 185,80 | 186,90 | 0,51% | 286,00 |
| 18.12.2025 | 188,35 | 188,70 | 185,80 | 185,95 | -0,03% | 379,00 |
| 17.12.2025 | 185,05 | 186,55 | 185,05 | 186,00 | 0,79% | 78,00 |
| 16.12.2025 | 185,45 | 185,45 | 184,55 | 184,55 | -0,30% | 162,00 |
| 15.12.2025 | 185,75 | 187,60 | 183,90 | 185,10 | 0,03% | 82,00 |
| 12.12.2025 | 185,30 | 185,30 | 184,35 | 185,05 | 0,52% | 59,00 |
| 11.12.2025 | 183,55 | 185,45 | 181,80 | 184,10 | 0,44% | 111,00 |
| 10.12.2025 | 185,50 | 185,55 | 183,30 | 183,30 | -1,61% | 339,00 |
| 09.12.2025 | 187,15 | 188,85 | 186,10 | 186,30 | 0,24% | 82,00 |
| 08.12.2025 | 191,00 | 191,40 | 185,85 | 185,85 | -2,11% | 132,00 |
| 05.12.2025 | 192,00 | 192,00 | 189,85 | 189,85 | -0,65% | 291,00 |
| 04.12.2025 | 193,15 | 193,15 | 191,10 | 191,10 | -0,91% | 140,00 |
| 03.12.2025 | 193,75 | 193,75 | 192,80 | 192,85 | -0,77% | 70,00 |
| 02.12.2025 | 191,80 | 194,65 | 191,20 | 194,35 | 0,91% | 290,00 |
| 01.12.2025 | 193,70 | 194,45 | 191,50 | 192,60 | -0,85% | 245,00 |
| 28.11.2025 | 192,50 | 194,75 | 192,50 | 194,25 | 1,09% | 36,00 |
| 27.11.2025 | 192,35 | 194,05 | 192,15 | 192,15 | 0,03% | 63,00 |
| 26.11.2025 | 192,10 | 194,00 | 192,10 | 192,10 | -0,31% | 110,00 |
| 25.11.2025 | 189,70 | 192,70 | 189,70 | 192,70 | 0,78% | 143,00 |
| 24.11.2025 | 195,35 | 195,35 | 190,40 | 191,20 | -2,07% | 142,00 |
| 21.11.2025 | 194,35 | 195,25 | 192,90 | 195,25 | 1,03% | 87,00 |
| 20.11.2025 | 197,00 | 197,25 | 193,25 | 193,25 | -1,30% | 153,00 |
| 19.11.2025 | 191,70 | 195,80 | 191,70 | 195,80 | 1,93% | 166,00 |
| 18.11.2025 | 189,70 | 192,10 | 188,45 | 192,10 | 1,99% | 309,00 |
| 17.11.2025 | 187,70 | 188,35 | 186,35 | 188,35 | 0,75% | 262,00 |
| 14.11.2025 | 187,30 | 187,70 | 185,85 | 186,95 | 1,03% | 38,00 |
| 13.11.2025 | 184,05 | 185,05 | 184,05 | 185,05 | -1,31% | 80,00 |
| 12.11.2025 | 187,35 | 187,50 | 187,35 | 187,50 | 1,16% | 129,00 |
| 11.11.2025 | 185,10 | 186,05 | 183,30 | 185,35 | 1,84% | 142,00 |
| 10.11.2025 | 186,05 | 187,45 | 181,75 | 182,00 | -2,23% | 350,00 |
| 07.11.2025 | 183,60 | 186,35 | 180,55 | 186,15 | 1,11% | 985,00 |
| 06.11.2025 | 186,40 | 186,40 | 184,10 | 184,10 | -1,66% | 70,00 |
| 05.11.2025 | 192,30 | 192,30 | 187,20 | 187,20 | -1,53% | 173,00 |
| 04.11.2025 | 185,15 | 191,05 | 185,15 | 190,10 | 3,06% | 207,00 |
| 03.11.2025 | 190,95 | 191,55 | 184,35 | 184,45 | -2,92% | 350,00 |
| 31.10.2025 | 187,75 | 190,00 | 187,15 | 190,00 | 1,74% | 197,00 |
| 30.10.2025 | 179,85 | 186,75 | 179,80 | 186,75 | 4,59% | 730,00 |
| 29.10.2025 | 200,90 | 200,90 | 169,90 | 178,55 | -11,04% | 537,00 |
| 28.10.2025 | 200,10 | 201,00 | 200,10 | 200,70 | -0,30% | 95,00 |
| 27.10.2025 | 202,20 | 203,90 | 200,90 | 201,30 | 0,10% | 309,00 |
| 24.10.2025 | 201,60 | 203,60 | 201,10 | 201,10 | -1,03% | 168,00 |
| 23.10.2025 | 206,00 | 207,80 | 203,20 | 203,20 | -0,88% | 237,00 |
| 22.10.2025 | 206,10 | 206,10 | 204,00 | 205,00 | 0,34% | 185,00 |
| 21.10.2025 | 203,50 | 207,50 | 203,10 | 204,30 | 1,69% | 641,00 |
| 20.10.2025 | 200,80 | 201,20 | 198,70 | 200,90 | 0,35% | 390,00 |
| 17.10.2025 | 193,50 | 200,20 | 193,50 | 200,20 | 1,19% | 184,00 |
| 16.10.2025 | 208,50 | 208,60 | 197,85 | 197,85 | -4,88% | 939,00 |
| 15.10.2025 | 210,80 | 210,80 | 208,00 | 208,00 | -0,95% | 205,00 |
| 14.10.2025 | 209,40 | 211,00 | 209,00 | 210,00 | 0,24% | 202,00 |
| 13.10.2025 | 210,00 | 211,80 | 209,30 | 209,50 | -1,50% | 401,00 |
| 10.10.2025 | 209,40 | 212,70 | 209,40 | 212,70 | 1,97% | 99,00 |
| 09.10.2025 | 208,60 | 214,60 | 208,50 | 208,60 | 0,00% | 451,00 |
| 08.10.2025 | 210,80 | 212,70 | 208,60 | 208,60 | 0,34% | 146,00 |
| 07.10.2025 | 210,70 | 213,70 | 207,90 | 207,90 | -1,00% | 344,00 |
| 06.10.2025 | 215,20 | 217,20 | 209,70 | 210,00 | -0,76% | 253,00 |
| 03.10.2025 | 210,30 | 211,60 | 210,00 | 211,60 | -0,09% | 22,00 |
| 02.10.2025 | 213,80 | 214,00 | 211,80 | 211,80 | 0,33% | 464,00 |
| 01.10.2025 | 214,10 | 217,20 | 211,10 | 211,10 | -1,54% | 202,00 |
| 30.09.2025 | 213,20 | 214,40 | 212,10 | 214,40 | 0,85% | 198,00 |
| 29.09.2025 | 212,60 | 212,60 | 210,00 | 212,60 | 2,02% | 118,00 |
| 26.09.2025 | 207,80 | 210,40 | 207,80 | 208,40 | -0,67% | 98,00 |
| 25.09.2025 | 207,30 | 209,80 | 207,30 | 209,80 | 1,50% | 147,00 |
| 24.09.2025 | 204,70 | 209,70 | 204,70 | 206,70 | 1,13% | 488,00 |
| 23.09.2025 | 207,90 | 208,80 | 204,40 | 204,40 | 0,00% | 359,00 |
| 22.09.2025 | 207,50 | 207,50 | 204,40 | 204,40 | -1,73% | 125,00 |
| 19.09.2025 | 210,30 | 210,30 | 206,50 | 208,00 | -2,07% | 182,00 |