383,408$
-1,03%
Echtzeit-Aktienkurs Erie Indemnity Co.
Bid:
Ask:
Aktienkurse zur Erie Indemnity Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 114.501,00 |
| 19.02.2025 | 392,01 | 392,01 | 384,52 | 389,07 | -0,49% | 101.398,00 |
| 18.02.2025 | 392,29 | 395,02 | 390,37 | 391,00 | 0,55% | 84.930,00 |
| 17.02.2025 | 388,87 | 388,87 | 388,85 | 388,87 | -0,02% | - |
| 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% | 111.564,00 |
| 12.02.2025 | 390,76 | 391,31 | 379,93 | 380,36 | -4,13% | 149.865,00 |
| 11.02.2025 | 404,62 | 404,62 | 396,30 | 396,75 | -1,90% | 111.462,00 |
| 10.02.2025 | 414,42 | 414,76 | 402,70 | 404,43 | -1,89% | 98.687,00 |
| 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% | 108.169,00 |
| 04.02.2025 | 404,09 | 406,22 | 399,70 | 403,31 | -0,07% | 99.584,00 |
| 03.02.2025 | 402,11 | 410,63 | 390,19 | 403,61 | 0,16% | 194.769,00 |
| 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% | 166.879,00 |
| 29.01.2025 | 405,41 | 406,52 | 389,83 | 393,91 | -3,15% | 254.136,00 |
| 28.01.2025 | 404,29 | 415,56 | 402,19 | 406,73 | 0,67% | 214.849,00 |
| 27.01.2025 | 388,83 | 411,03 | 387,92 | 404,04 | 4,41% | 225.269,00 |
| 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% | 108.880,00 |
| 22.01.2025 | 380,53 | 384,54 | 373,13 | 377,70 | -0,88% | 187.515,00 |
| 21.01.2025 | 394,59 | 395,42 | 367,00 | 381,07 | -6,04% | 300.042,00 |
| 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% | 106.226,00 |
| 15.01.2025 | 404,99 | 406,66 | 398,86 | 400,18 | 0,10% | 74.477,00 |
| 14.01.2025 | 388,45 | 400,53 | 387,92 | 399,78 | 2,88% | 80.141,00 |
| 13.01.2025 | 385,24 | 391,65 | 385,23 | 388,58 | -0,17% | 71.841,00 |
| 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% | 111.793,00 |
| 06.01.2025 | 415,10 | 417,32 | 405,10 | 405,20 | -2,29% | 97.108,00 |
| 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% | 74.635,00 |
| 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% | 109.820,00 |
| 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% | 105.586,00 |
| 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% | 139.990,00 |
| 18.12.2024 | 421,09 | 425,20 | 403,02 | 403,02 | -5,02% | 150.333,00 |
| 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% | 120.094,00 |
| 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% | 111.734,00 |
| 11.12.2024 | 403,59 | 410,05 | 401,44 | 407,38 | 1,43% | 124.794,00 |
| 10.12.2024 | 405,34 | 405,34 | 385,25 | 401,65 | -1,97% | 177.208,00 |
| 09.12.2024 | 413,63 | 414,14 | 408,65 | 409,71 | -0,52% | 101.671,00 |
| 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% | 98.663,00 |
| 04.12.2024 | 432,12 | 435,34 | 426,45 | 426,86 | -1,50% | 72.893,00 |
| 03.12.2024 | 435,66 | 438,03 | 432,46 | 433,37 | -0,89% | 116.542,00 |
| 02.12.2024 | 440,56 | 440,56 | 431,98 | 437,25 | -0,75% | 122.054,00 |
| 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% | 124.902,00 |
| 25.11.2024 | 431,97 | 438,76 | 427,16 | 431,30 | 0,65% | 545.977,00 |
| 22.11.2024 | 426,06 | 433,12 | 425,51 | 428,50 | 0,82% | 171.580,00 |
| 21.11.2024 | 420,93 | 426,54 | 417,35 | 425,03 | 1,33% | 156.313,00 |
| 20.11.2024 | 414,93 | 419,72 | 411,06 | 419,45 | 0,72% | 109.407,00 |
| 19.11.2024 | 408,20 | 417,24 | 403,08 | 416,45 | 0,93% | 158.627,00 |
| 18.11.2024 | 405,76 | 416,32 | 403,64 | 412,63 | 1,88% | 155.749,00 |
| 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% | 125.322,00 |
| 13.11.2024 | 417,74 | 417,74 | 410,53 | 410,59 | -1,70% | 87.733,00 |
| 12.11.2024 | 422,80 | 424,33 | 416,33 | 417,70 | -1,01% | 79.859,00 |
| 11.11.2024 | 427,94 | 430,58 | 420,92 | 421,96 | -1,28% | 98.342,00 |
| 08.11.2024 | 425,75 | 430,25 | 423,88 | 427,42 | 0,70% | 105.888,00 |
| 07.11.2024 | 426,66 | 427,22 | 420,45 | 424,45 | -0,83% | 105.826,00 |
| 06.11.2024 | 421,06 | 430,57 | 420,30 | 428,01 | 4,73% | 188.315,00 |
| 05.11.2024 | 401,90 | 409,20 | 398,61 | 408,69 | 1,54% | 165.524,00 |
| 04.11.2024 | 415,04 | 419,39 | 402,20 | 402,50 | -3,05% | 180.094,00 |
| 01.11.2024 | 451,22 | 453,00 | 411,68 | 415,18 | -7,50% | 221.097,00 |
| 31.10.2024 | 449,46 | 452,42 | 445,91 | 448,84 | -0,31% | 275.122,00 |
| 30.10.2024 | 450,96 | 453,21 | 446,96 | 450,23 | -0,58% | 110.926,00 |
| 29.10.2024 | 448,44 | 454,44 | 448,33 | 452,87 | 0,56% | 134.487,00 |
| 28.10.2024 | 449,12 | 454,39 | 445,50 | 450,36 | 1,43% | 147.000,00 |
| 25.10.2024 | 458,29 | 462,21 | 440,60 | 444,02 | -3,12% | 258.814,00 |
| 24.10.2024 | 465,48 | 467,54 | 456,86 | 458,30 | -1,18% | 163.724,00 |
| 23.10.2024 | 469,30 | 469,30 | 460,45 | 463,78 | -0,99% | 191.451,00 |
| 22.10.2024 | 476,92 | 476,92 | 466,97 | 468,42 | -1,99% | 154.532,00 |
| 21.10.2024 | 480,74 | 481,52 | 471,97 | 477,91 | -0,78% | 160.945,00 |
| 18.10.2024 | 475,93 | 491,03 | 475,93 | 481,68 | -0,28% | 252.990,00 |
| 17.10.2024 | 516,49 | 518,00 | 479,41 | 483,05 | -5,90% | 238.111,00 |
| 16.10.2024 | 525,65 | 525,65 | 510,52 | 513,32 | -2,41% | 155.342,00 |
| 15.10.2024 | 533,27 | 539,10 | 524,62 | 526,01 | -1,29% | 129.865,00 |
| 14.10.2024 | 536,86 | 536,86 | 531,10 | 532,86 | -0,34% | 58.945,00 |
| 11.10.2024 | 531,44 | 538,46 | 531,44 | 534,70 | 0,99% | 64.993,00 |
| 10.10.2024 | 531,70 | 535,61 | 526,99 | 529,47 | -0,59% | 87.906,00 |
| 09.10.2024 | 528,69 | 533,88 | 525,36 | 532,60 | 0,38% | 77.008,00 |
| 08.10.2024 | 526,42 | 533,42 | 526,37 | 530,57 | 1,71% | 72.259,00 |
| 07.10.2024 | 541,64 | 541,64 | 518,88 | 521,66 | -3,91% | 106.887,00 |
| 04.10.2024 | 535,46 | 543,31 | 535,46 | 542,86 | 1,34% | 86.324,00 |
| 03.10.2024 | 541,60 | 541,60 | 527,15 | 535,67 | -1,06% | 139.448,00 |
| 02.10.2024 | 540,38 | 544,49 | 538,03 | 541,43 | 0,44% | 78.017,00 |
| 01.10.2024 | 539,16 | 543,16 | 533,13 | 539,06 | -0,23% | 102.307,00 |
| 30.09.2024 | 539,00 | 544,23 | 535,96 | 540,29 | 0,24% | 141.125,00 |