158,500€
1,60%
Echtzeit-Aktienkurs Verisk Analytics Inc.
Bid:
Ask:
Aktienkurse zur Verisk Analytics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 159,00 | 160,50 | 158,00 | 160,00 | 2,56% | - |
| 10.06.2026 | 157,00 | 159,00 | 156,00 | 156,00 | -1,27% | 167,00 |
| 09.06.2026 | 156,00 | 158,00 | 155,00 | 158,00 | 1,28% | 207,00 |
| 08.06.2026 | 158,00 | 158,00 | 156,00 | 156,00 | -0,64% | 293,00 |
| 05.06.2026 | 155,00 | 159,00 | 153,00 | 157,00 | 0,64% | 367,00 |
| 04.06.2026 | 154,00 | 156,00 | 154,00 | 156,00 | 1,30% | 249,00 |
| 03.06.2026 | 154,00 | 154,00 | 151,00 | 154,00 | 0,00% | 168,00 |
| 02.06.2026 | 157,00 | 157,00 | 151,00 | 154,00 | -1,91% | 540,00 |
| 01.06.2026 | 151,00 | 158,00 | 151,00 | 157,00 | 5,37% | 522,00 |
| 29.05.2026 | 149,00 | 150,00 | 147,00 | 149,00 | 0,00% | 233,00 |
| 28.05.2026 | 148,00 | 149,00 | 148,00 | 149,00 | 3,47% | 41,00 |
| 27.05.2026 | 148,00 | 148,00 | 144,00 | 144,00 | -2,04% | 211,00 |
| 26.05.2026 | 147,00 | 148,00 | 145,00 | 147,00 | 0,00% | 124,00 |
| 25.05.2026 | 149,00 | 149,00 | 147,00 | 147,00 | -0,68% | 6,00 |
| 22.05.2026 | 147,00 | 148,00 | 147,00 | 148,00 | 0,00% | 303,00 |
| 21.05.2026 | 146,00 | 148,00 | 146,00 | 148,00 | 1,37% | 31,00 |
| 20.05.2026 | 145,00 | 146,00 | 145,00 | 146,00 | -1,35% | 19,00 |
| 19.05.2026 | 148,00 | 153,00 | 146,00 | 148,00 | 1,37% | 527,00 |
| 18.05.2026 | 141,00 | 148,00 | 139,00 | 146,00 | 5,04% | 308,00 |
| 15.05.2026 | 135,00 | 139,00 | 134,00 | 139,00 | 3,73% | 450,00 |
| 14.05.2026 | 136,00 | 143,00 | 134,00 | 134,00 | -2,90% | 1.323,00 |
| 13.05.2026 | 142,00 | 142,00 | 136,00 | 138,00 | -4,83% | 466,00 |
| 12.05.2026 | 142,00 | 145,00 | 142,00 | 145,00 | 1,40% | 185,00 |
| 11.05.2026 | 145,00 | 146,00 | 142,00 | 143,00 | -2,05% | 389,00 |
| 08.05.2026 | 144,00 | 146,00 | 144,00 | 146,00 | -2,01% | 141,00 |
| 07.05.2026 | 144,00 | 149,00 | 144,00 | 149,00 | 1,36% | 174,00 |
| 06.05.2026 | 154,00 | 154,00 | 147,00 | 147,00 | -5,16% | 701,00 |
| 05.05.2026 | 154,00 | 155,00 | 154,00 | 155,00 | 1,97% | 130,00 |
| 04.05.2026 | 156,00 | 156,00 | 152,00 | 152,00 | -3,80% | 137,00 |
| 30.04.2026 | 159,00 | 159,00 | 156,00 | 158,00 | -3,66% | 199,00 |
| 29.04.2026 | 152,00 | 164,00 | 150,00 | 164,00 | 8,61% | 184,00 |
| 28.04.2026 | 148,00 | 151,00 | 148,00 | 151,00 | -1,31% | 191,00 |
| 27.04.2026 | 152,00 | 153,00 | 150,00 | 153,00 | 1,32% | 199,00 |
| 24.04.2026 | 151,00 | 151,00 | 151,00 | 151,00 | 1,34% | 179,00 |
| 23.04.2026 | 154,00 | 154,00 | 149,00 | 149,00 | -3,87% | 14,00 |
| 22.04.2026 | 157,00 | 159,00 | 155,00 | 155,00 | -0,64% | 465,00 |
| 21.04.2026 | 154,00 | 156,00 | 154,00 | 156,00 | 2,63% | 219,00 |
| 20.04.2026 | 152,00 | 154,00 | 152,00 | 152,00 | 0,66% | 161,00 |
| 17.04.2026 | 152,00 | 152,00 | 150,00 | 151,00 | -1,31% | 204,00 |
| 16.04.2026 | 149,00 | 153,00 | 149,00 | 153,00 | 2,00% | 257,00 |
| 15.04.2026 | 146,00 | 150,00 | 146,00 | 150,00 | 4,90% | 83,00 |
| 14.04.2026 | 144,00 | 144,00 | 139,00 | 143,00 | 0,00% | 315,00 |
| 13.04.2026 | 141,00 | 143,00 | 137,00 | 143,00 | 2,14% | 590,00 |
| 10.04.2026 | 146,00 | 146,00 | 140,00 | 140,00 | -4,11% | 116,00 |
| 09.04.2026 | 148,00 | 149,00 | 146,00 | 146,00 | -2,67% | 152,00 |
| 08.04.2026 | 154,00 | 154,00 | 150,00 | 150,00 | -5,06% | 228,00 |
| 07.04.2026 | 160,00 | 161,00 | 158,00 | 158,00 | -1,10% | 190,00 |
| 02.04.2026 | 159,75 | 159,75 | 159,75 | 159,75 | -0,03% | 4,00 |
| 01.04.2026 | 166,95 | 167,00 | 159,80 | 159,80 | -3,82% | 17,00 |
| 31.03.2026 | 166,15 | 166,15 | 166,15 | 166,15 | 4,96% | 10,00 |
| 27.03.2026 | 162,00 | 162,00 | 158,30 | 158,30 | -0,53% | 68,00 |
| 25.03.2026 | 167,75 | 167,75 | 159,10 | 159,15 | -4,81% | 134,00 |
| 24.03.2026 | 171,95 | 171,95 | 167,20 | 167,20 | -3,13% | 46,00 |
| 23.03.2026 | 175,30 | 176,50 | 172,15 | 172,60 | -0,86% | 175,00 |
| 20.03.2026 | 174,55 | 174,55 | 174,10 | 174,10 | -2,00% | 247,00 |
| 19.03.2026 | 177,65 | 177,65 | 177,65 | 177,65 | 1,60% | 14,00 |
| 18.03.2026 | 176,75 | 176,75 | 174,85 | 174,85 | -0,54% | 71,00 |
| 17.03.2026 | 175,80 | 175,80 | 175,80 | 175,80 | -1,76% | 2,00 |
| 16.03.2026 | 176,20 | 178,95 | 176,20 | 178,95 | 2,49% | 69,00 |
| 13.03.2026 | 172,90 | 174,60 | 172,90 | 174,60 | 0,55% | 93,00 |
| 11.03.2026 | 174,95 | 174,95 | 173,65 | 173,65 | -0,17% | 60,00 |
| 10.03.2026 | 178,20 | 181,20 | 173,95 | 173,95 | -4,71% | 61,00 |
| 09.03.2026 | 187,70 | 187,70 | 182,55 | 182,55 | 0,86% | 17,00 |
| 05.03.2026 | 188,30 | 188,30 | 179,50 | 181,00 | -2,77% | 50,00 |
| 04.03.2026 | 186,95 | 187,60 | 180,80 | 186,15 | 1,14% | 106,00 |
| 03.03.2026 | 180,30 | 184,05 | 180,30 | 184,05 | 1,66% | 2,00 |
| 02.03.2026 | 172,45 | 181,10 | 172,45 | 181,05 | 2,32% | 284,00 |
| 27.02.2026 | 174,25 | 176,95 | 171,30 | 176,95 | 2,49% | 37,00 |
| 26.02.2026 | 165,85 | 172,65 | 164,55 | 172,65 | 4,16% | 65,00 |
| 25.02.2026 | 159,80 | 165,75 | 159,80 | 165,75 | 1,56% | 25,00 |
| 24.02.2026 | 152,55 | 163,20 | 152,55 | 163,20 | 4,58% | 25,00 |
| 23.02.2026 | 151,00 | 157,45 | 151,00 | 156,05 | 1,04% | 562,00 |
| 20.02.2026 | 155,00 | 155,00 | 152,50 | 154,45 | -2,03% | 70,00 |
| 19.02.2026 | 153,95 | 159,45 | 153,50 | 157,65 | -1,47% | 87,00 |
| 18.02.2026 | 152,95 | 166,15 | 150,15 | 160,00 | 6,10% | 260,00 |
| 17.02.2026 | 150,35 | 152,20 | 150,35 | 150,80 | -2,68% | 198,00 |
| 16.02.2026 | 154,95 | 154,95 | 150,70 | 154,95 | 1,21% | 28,00 |
| 13.02.2026 | 150,95 | 153,25 | 148,15 | 153,10 | 4,79% | 183,00 |
| 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 | 0,36% | 82,00 |
| 30.01.2026 | 181,25 | 181,25 | 181,10 | 181,10 | -1,07% | 148,00 |
| 29.01.2026 | 182,20 | 183,50 | 182,20 | 183,05 | 0,63% | 203,00 |
| 28.01.2026 | 180,30 | 182,10 | 180,30 | 181,90 | 1,06% | 335,00 |
| 27.01.2026 | 186,35 | 187,35 | 180,00 | 180,00 | -2,52% | 213,00 |
| 26.01.2026 | 183,15 | 184,80 | 182,55 | 184,65 | 0,60% | 182,00 |
| 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 |