284,207$
0,84%
Echtzeit-Aktienkurs Erie Indemnity Co.
Bid:
Ask:
Aktienkurse zur Erie Indemnity Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 288,00 | 288,58 | 281,36 | 281,84 | -2,19% | 128.803,00 |
| 05.11.2025 | 289,60 | 290,88 | 286,54 | 288,16 | -0,44% | 122.049,00 |
| 04.11.2025 | 286,70 | 290,58 | 279,78 | 289,42 | 1,43% | 178.520,00 |
| 03.11.2025 | 292,64 | 292,64 | 284,42 | 285,35 | -2,49% | 195.950,00 |
| 31.10.2025 | 315,64 | 320,50 | 282,01 | 292,64 | -5,49% | 368.420,00 |
| 30.10.2025 | 303,64 | 314,51 | 303,64 | 309,64 | 2,57% | 183.066,00 |
| 29.10.2025 | 318,64 | 318,64 | 301,68 | 301,87 | -5,77% | 212.515,00 |
| 28.10.2025 | 329,97 | 330,33 | 320,34 | 320,34 | -2,92% | 220.238,00 |
| 27.10.2025 | 324,99 | 330,54 | 324,82 | 329,97 | 1,63% | 194.225,00 |
| 24.10.2025 | 325,69 | 326,44 | 323,34 | 324,67 | -0,37% | 103.057,00 |
| 23.10.2025 | 322,54 | 326,10 | 320,76 | 325,88 | 0,97% | 122.153,00 |
| 22.10.2025 | 327,49 | 328,14 | 320,19 | 322,74 | -0,97% | 120.777,00 |
| 21.10.2025 | 317,02 | 327,63 | 316,19 | 325,89 | 2,99% | 126.760,00 |
| 20.10.2025 | 317,48 | 317,86 | 313,49 | 316,42 | 0,15% | 106.325,00 |
| 17.10.2025 | 311,02 | 315,93 | 311,02 | 315,93 | 1,28% | - |
| 16.10.2025 | 316,84 | 316,84 | 306,84 | 311,93 | -2,03% | 160.814,00 |
| 15.10.2025 | 319,35 | 320,00 | 314,90 | 318,40 | -0,85% | 107.400,00 |
| 14.10.2025 | 319,23 | 322,72 | 314,99 | 321,14 | 0,52% | 95.436,00 |
| 13.10.2025 | 324,58 | 325,02 | 314,25 | 319,47 | -1,49% | 101.986,00 |
| 10.10.2025 | 323,09 | 329,75 | 322,64 | 324,31 | 1,20% | 117.113,00 |
| 09.10.2025 | 328,83 | 329,01 | 319,06 | 320,45 | -2,21% | 127.295,00 |
| 08.10.2025 | 320,90 | 328,64 | 318,00 | 327,70 | 2,60% | 98.865,00 |
| 07.10.2025 | 318,07 | 321,32 | 318,07 | 319,41 | 1,02% | 86.763,00 |
| 06.10.2025 | 317,45 | 317,77 | 313,73 | 316,19 | -0,93% | 99.168,00 |
| 03.10.2025 | 314,61 | 322,54 | 314,61 | 319,16 | 1,45% | 102.648,00 |
| 02.10.2025 | 310,89 | 315,80 | 306,80 | 314,61 | 0,82% | 109.035,00 |
| 01.10.2025 | 318,32 | 324,56 | 311,54 | 312,05 | -1,92% | 152.524,00 |
| 30.09.2025 | 313,44 | 318,35 | 313,44 | 318,16 | 1,57% | 111.359,00 |
| 29.09.2025 | 315,99 | 315,99 | 312,52 | 313,25 | -0,87% | 108.083,00 |
| 26.09.2025 | 315,49 | 317,49 | 315,00 | 315,99 | 0,97% | 81.937,00 |
| 25.09.2025 | 315,26 | 317,28 | 310,49 | 312,95 | -0,42% | 119.858,00 |
| 24.09.2025 | 316,62 | 317,28 | 310,19 | 314,27 | -0,95% | 221.427,00 |
| 23.09.2025 | 323,65 | 324,35 | 316,76 | 317,30 | -1,16% | 150.772,00 |
| 22.09.2025 | 317,64 | 321,50 | 316,10 | 321,03 | 0,96% | 109.291,00 |
| 19.09.2025 | 319,62 | 321,24 | 317,74 | 317,99 | -0,51% | 292.510,00 |
| 18.09.2025 | 318,88 | 323,29 | 318,00 | 319,62 | -0,23% | 100.055,00 |
| 17.09.2025 | 322,02 | 328,53 | 319,48 | 320,37 | -0,11% | 202.980,00 |
| 16.09.2025 | 322,22 | 323,98 | 320,44 | 320,73 | -0,34% | 115.272,00 |
| 15.09.2025 | 339,81 | 341,71 | 321,81 | 321,81 | -4,98% | 122.829,00 |
| 12.09.2025 | 338,01 | 340,70 | 336,42 | 338,66 | 0,22% | 66.598,00 |
| 11.09.2025 | 329,92 | 338,26 | 328,64 | 337,92 | 2,40% | 112.741,00 |
| 10.09.2025 | 330,56 | 332,57 | 328,19 | 330,00 | -0,47% | 132.800,00 |
| 09.09.2025 | 335,51 | 335,51 | 330,74 | 331,55 | -1,40% | 88.937,00 |
| 08.09.2025 | 335,96 | 337,24 | 333,85 | 336,25 | 0,35% | 101.204,00 |
| 05.09.2025 | 335,44 | 337,75 | 334,26 | 335,07 | -0,40% | 104.250,00 |
| 04.09.2025 | 329,27 | 336,56 | 325,76 | 336,43 | 2,52% | 149.034,00 |
| 03.09.2025 | 337,55 | 337,55 | 323,76 | 328,17 | -2,93% | 202.713,00 |
| 02.09.2025 | 355,11 | 355,11 | 337,20 | 338,06 | -4,61% | 165.809,00 |
| 29.08.2025 | 352,01 | 357,75 | 350,89 | 354,38 | 0,86% | 114.612,00 |
| 28.08.2025 | 350,45 | 352,12 | 348,71 | 351,36 | 0,16% | 94.626,00 |
| 27.08.2025 | 349,83 | 354,33 | 349,83 | 350,79 | 0,20% | 93.994,00 |
| 26.08.2025 | 362,91 | 362,91 | 349,84 | 350,10 | -3,64% | 261.993,00 |
| 25.08.2025 | 366,20 | 366,20 | 362,94 | 363,32 | -0,83% | 104.091,00 |
| 22.08.2025 | 362,08 | 368,80 | 362,08 | 366,36 | 1,82% | 101.782,00 |
| 21.08.2025 | 363,58 | 365,00 | 359,40 | 359,82 | -1,22% | 85.742,00 |
| 20.08.2025 | 364,09 | 367,14 | 363,17 | 364,28 | 0,36% | 88.914,00 |
| 19.08.2025 | 358,60 | 363,32 | 357,98 | 362,97 | 0,90% | 119.612,00 |
| 18.08.2025 | 366,00 | 366,85 | 359,72 | 359,74 | -1,85% | 86.746,00 |
| 15.08.2025 | 371,45 | 371,45 | 364,35 | 366,52 | -0,42% | 201.937,00 |
| 14.08.2025 | 369,32 | 369,47 | 364,77 | 368,07 | -0,24% | 102.327,00 |
| 13.08.2025 | 363,09 | 369,79 | 361,40 | 368,96 | 1,74% | 162.601,00 |
| 12.08.2025 | 360,59 | 364,04 | 360,19 | 362,66 | 0,50% | 139.038,00 |
| 11.08.2025 | 359,18 | 368,50 | 358,09 | 360,85 | 0,99% | 216.366,00 |
| 08.08.2025 | 359,32 | 380,67 | 352,82 | 357,32 | 1,34% | 204.425,00 |
| 07.08.2025 | 360,65 | 360,65 | 352,02 | 352,60 | -1,75% | 101.561,00 |
| 06.08.2025 | 356,82 | 360,43 | 346,00 | 358,88 | 0,58% | 130.514,00 |
| 05.08.2025 | 356,31 | 361,72 | 354,02 | 356,82 | 0,17% | 92.449,00 |
| 04.08.2025 | 352,61 | 356,71 | 352,34 | 356,21 | 1,56% | 103.446,00 |
| 01.08.2025 | 356,53 | 356,53 | 346,95 | 350,75 | -1,54% | 128.020,00 |
| 31.07.2025 | 351,04 | 357,12 | 351,04 | 356,24 | 0,82% | 339.376,00 |
| 30.07.2025 | 356,54 | 356,54 | 349,35 | 353,33 | -0,65% | 124.926,00 |
| 29.07.2025 | 355,11 | 355,91 | 351,58 | 355,63 | 0,57% | 79.229,00 |
| 28.07.2025 | 354,30 | 357,22 | 353,55 | 353,60 | -0,59% | 119.657,00 |
| 25.07.2025 | 368,29 | 372,88 | 354,73 | 355,70 | -3,06% | 151.862,00 |
| 24.07.2025 | 365,00 | 367,50 | 360,27 | 366,94 | 0,43% | 238.726,00 |
| 23.07.2025 | 365,00 | 367,65 | 360,89 | 365,37 | 0,35% | 187.354,00 |
| 22.07.2025 | 354,61 | 365,21 | 354,61 | 364,10 | 3,36% | 153.177,00 |
| 21.07.2025 | 352,32 | 360,35 | 351,42 | 352,27 | -0,30% | 183.216,00 |
| 18.07.2025 | 356,66 | 358,55 | 350,00 | 353,32 | -0,24% | 220.386,00 |
| 17.07.2025 | 346,70 | 354,91 | 346,70 | 354,17 | 1,70% | 100.076,00 |
| 16.07.2025 | 345,12 | 348,59 | 341,76 | 348,26 | 1,86% | 94.112,00 |
| 15.07.2025 | 346,31 | 346,87 | 341,81 | 341,90 | -1,43% | 119.696,00 |
| 14.07.2025 | 344,17 | 349,70 | 343,02 | 346,87 | 0,80% | 90.411,00 |
| 11.07.2025 | 351,00 | 351,61 | 344,08 | 344,11 | -2,07% | 109.018,00 |
| 10.07.2025 | 344,48 | 355,18 | 341,35 | 351,40 | 2,01% | 121.777,00 |
| 09.07.2025 | 342,92 | 345,32 | 340,09 | 344,48 | 1,05% | 121.507,00 |
| 08.07.2025 | 338,21 | 344,96 | 337,68 | 340,91 | -0,12% | 177.846,00 |
| 07.07.2025 | 344,09 | 345,05 | 339,52 | 341,31 | -1,62% | 123.568,00 |
| 03.07.2025 | 344,48 | 348,09 | 344,48 | 346,94 | 1,12% | 66.895,00 |
| 02.07.2025 | 352,05 | 352,05 | 332,34 | 343,09 | -2,55% | 251.283,00 |
| 01.07.2025 | 346,97 | 354,15 | 344,89 | 352,05 | 1,52% | 157.852,00 |
| 30.06.2025 | 340,03 | 348,22 | 338,76 | 346,79 | 1,86% | 139.120,00 |
| 27.06.2025 | 340,26 | 341,55 | 333,33 | 340,45 | -0,08% | 151.749,00 |
| 26.06.2025 | 341,30 | 343,77 | 336,14 | 340,73 | -0,17% | 190.815,00 |
| 25.06.2025 | 353,01 | 353,11 | 340,79 | 341,30 | -3,49% | 164.035,00 |
| 24.06.2025 | 358,31 | 358,31 | 350,54 | 353,63 | -0,91% | 128.144,00 |
| 23.06.2025 | 352,60 | 357,11 | 348,90 | 356,87 | 1,37% | 136.673,00 |
| 20.06.2025 | 350,50 | 356,85 | 348,17 | 352,04 | 1,00% | 462.615,00 |
| 18.06.2025 | 351,30 | 353,70 | 348,35 | 348,57 | -0,82% | 149.283,00 |
| 17.06.2025 | 355,38 | 356,00 | 349,43 | 351,45 | -1,78% | 127.733,00 |