26,620$
-0,15%
Echtzeit-Aktienkurs Aspen Insurance Holdings Limited
Bid:
Ask:
Aktienkurse zur Aspen Insurance Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 26,64 | 26,66 | 26,60 | 26,63 | -0,11% | 14.845,00 |
| 05.09.2024 | 26,59 | 26,75 | 26,59 | 26,66 | 0,41% | 17.230,00 |
| 04.09.2024 | 26,50 | 26,65 | 26,46 | 26,55 | 0,45% | 10.186,00 |
| 03.09.2024 | 26,48 | 26,55 | 26,37 | 26,43 | -0,30% | 28.538,00 |
| 30.08.2024 | 26,40 | 26,76 | 26,23 | 26,51 | 0,30% | 126.650,00 |
| 29.08.2024 | 26,31 | 26,51 | 26,19 | 26,43 | 0,46% | 13.934,00 |
| 28.08.2024 | 26,17 | 26,31 | 26,17 | 26,31 | 0,38% | 9.061,00 |
| 27.08.2024 | 25,94 | 26,21 | 25,94 | 26,21 | 0,85% | 5.147,00 |
| 26.08.2024 | 25,94 | 26,07 | 25,92 | 25,99 | -0,23% | 8.442,00 |
| 23.08.2024 | 25,97 | 26,09 | 25,94 | 26,05 | 0,35% | 8.471,00 |
| 22.08.2024 | 25,90 | 25,97 | 25,90 | 25,96 | 0,39% | 8.223,00 |
| 21.08.2024 | 25,93 | 25,97 | 25,81 | 25,86 | -0,31% | 10.458,00 |
| 20.08.2024 | 25,84 | 25,94 | 25,75 | 25,94 | 0,35% | 8.288,00 |
| 19.08.2024 | 25,94 | 25,96 | 25,75 | 25,85 | -0,15% | 14.193,00 |
| 16.08.2024 | 25,73 | 25,90 | 25,64 | 25,89 | 0,35% | 6.507,00 |
| 15.08.2024 | 25,81 | 25,90 | 25,77 | 25,80 | -0,12% | 90.054,00 |
| 14.08.2024 | 25,77 | 25,90 | 25,77 | 25,83 | 0,39% | 6.369,00 |
| 13.08.2024 | 25,65 | 25,74 | 25,65 | 25,73 | 0,43% | 16.134,00 |
| 12.08.2024 | 25,63 | 25,65 | 25,61 | 25,62 | -0,08% | 6.517,00 |
| 09.08.2024 | 25,60 | 25,72 | 25,60 | 25,64 | 0,12% | 5.183,00 |
| 08.08.2024 | 25,60 | 25,62 | 25,47 | 25,61 | 0,35% | 12.669,00 |
| 07.08.2024 | 25,53 | 25,57 | 25,45 | 25,52 | 0,16% | 11.944,00 |
| 06.08.2024 | 25,50 | 25,66 | 25,48 | 25,48 | 0,31% | 127.663,00 |
| 05.08.2024 | 25,40 | 25,52 | 25,36 | 25,40 | -0,86% | 76.081,00 |
| 02.08.2024 | 25,61 | 25,78 | 25,56 | 25,62 | -0,19% | 20.165,00 |
| 01.08.2024 | 25,66 | 26,68 | 25,60 | 25,67 | 0,35% | 31.104,00 |
| 31.07.2024 | 26,06 | 26,20 | 25,39 | 25,58 | -2,10% | 141.797,00 |
| 30.07.2024 | 26,17 | 26,38 | 25,91 | 26,13 | -0,23% | 25.829,00 |
| 29.07.2024 | 26,39 | 26,46 | 26,17 | 26,19 | -0,76% | 44.091,00 |
| 26.07.2024 | 26,38 | 26,57 | 26,36 | 26,39 | 0,04% | 8.709,00 |
| 25.07.2024 | 26,19 | 26,52 | 26,19 | 26,38 | 0,65% | 10.216,00 |
| 24.07.2024 | 26,37 | 26,38 | 26,21 | 26,21 | -0,61% | 8.680,00 |
| 23.07.2024 | 26,35 | 26,49 | 26,25 | 26,37 | 0,04% | 15.294,00 |
| 22.07.2024 | 26,35 | 26,61 | 26,16 | 26,36 | 0,65% | 13.210,00 |
| 19.07.2024 | 26,12 | 26,27 | 26,12 | 26,19 | -0,11% | 8.671,00 |
| 18.07.2024 | 26,30 | 26,30 | 26,13 | 26,22 | -0,08% | 19.930,00 |
| 17.07.2024 | 26,16 | 26,31 | 26,12 | 26,24 | 0,00% | 9.605,00 |
| 16.07.2024 | 26,49 | 26,56 | 26,24 | 26,24 | -0,46% | 13.766,00 |
| 15.07.2024 | 26,35 | 26,50 | 26,35 | 26,36 | -0,23% | 15.366,00 |
| 12.07.2024 | 26,60 | 26,60 | 26,39 | 26,42 | -0,15% | 7.793,00 |
| 11.07.2024 | 26,27 | 26,49 | 26,25 | 26,46 | 0,68% | 8.161,00 |
| 10.07.2024 | 26,33 | 26,36 | 26,05 | 26,28 | 0,19% | 28.917,00 |
| 09.07.2024 | 26,50 | 26,50 | 26,22 | 26,23 | -0,61% | 17.749,00 |
| 08.07.2024 | 26,43 | 26,51 | 26,34 | 26,39 | -0,11% | 10.183,00 |
| 05.07.2024 | 26,49 | 26,53 | 26,21 | 26,42 | 0,42% | 13.512,00 |
| 03.07.2024 | 26,18 | 26,57 | 26,18 | 26,31 | 0,46% | 14.217,00 |
| 02.07.2024 | 26,19 | 26,28 | 26,14 | 26,19 | -0,15% | 19.268,00 |
| 01.07.2024 | 26,25 | 26,28 | 26,11 | 26,23 | -0,34% | 16.776,00 |
| 28.06.2024 | 26,09 | 26,58 | 25,96 | 26,32 | 0,80% | 157.486,00 |
| 27.06.2024 | 26,02 | 26,23 | 25,91 | 26,11 | 0,35% | 36.142,00 |
| 26.06.2024 | 25,78 | 26,07 | 25,75 | 26,02 | 0,58% | 26.328,00 |
| 25.06.2024 | 25,81 | 25,95 | 25,72 | 25,87 | 0,27% | 36.524,00 |
| 24.06.2024 | 25,81 | 25,87 | 25,66 | 25,80 | -0,42% | 16.340,00 |
| 21.06.2024 | 25,65 | 25,94 | 25,63 | 25,91 | 0,47% | 176.914,00 |
| 20.06.2024 | 25,74 | 25,80 | 25,65 | 25,79 | -0,12% | 24.698,00 |
| 18.06.2024 | 25,60 | 25,90 | 25,60 | 25,82 | 0,82% | 24.632,00 |
| 17.06.2024 | 25,80 | 25,80 | 25,43 | 25,61 | 0,04% | 25.637,00 |
| 14.06.2024 | 25,44 | 25,87 | 25,39 | 25,60 | -1,50% | 31.537,00 |
| 13.06.2024 | 25,99 | 25,99 | 25,91 | 25,99 | 0,04% | 7.895,00 |
| 12.06.2024 | 26,01 | 26,01 | 25,96 | 25,98 | 0,12% | 16.015,00 |
| 11.06.2024 | 25,96 | 25,98 | 25,85 | 25,95 | 0,00% | 32.663,00 |
| 10.06.2024 | 25,85 | 25,95 | 25,85 | 25,95 | 0,00% | 8.308,00 |
| 07.06.2024 | 25,90 | 25,95 | 25,81 | 25,95 | 0,00% | 5.148,00 |
| 06.06.2024 | 25,82 | 25,95 | 25,82 | 25,95 | 0,00% | 9.807,00 |
| 05.06.2024 | 25,97 | 25,97 | 25,88 | 25,95 | 0,08% | 8.681,00 |
| 04.06.2024 | 25,91 | 25,93 | 25,88 | 25,93 | 0,12% | 7.014,00 |
| 03.06.2024 | 25,92 | 25,93 | 25,88 | 25,90 | 0,04% | 11.815,00 |
| 31.05.2024 | 25,82 | 25,93 | 25,78 | 25,89 | -0,04% | 18.296,00 |
| 30.05.2024 | 25,72 | 25,90 | 25,70 | 25,90 | 0,19% | 9.523,00 |
| 29.05.2024 | 25,84 | 25,95 | 25,74 | 25,85 | 0,00% | 11.151,00 |
| 28.05.2024 | 25,93 | 25,97 | 25,65 | 25,85 | -0,12% | 12.340,00 |
| 24.05.2024 | 25,85 | 25,97 | 25,74 | 25,88 | 0,62% | 5.350,00 |
| 23.05.2024 | 25,93 | 25,94 | 25,72 | 25,72 | -1,19% | 11.427,00 |
| 22.05.2024 | 26,00 | 26,05 | 25,90 | 26,03 | 0,46% | 8.533,00 |
| 21.05.2024 | 25,93 | 26,07 | 25,91 | 25,91 | -0,27% | 15.998,00 |
| 20.05.2024 | 25,89 | 25,98 | 25,87 | 25,98 | 0,00% | 5.124,00 |
| 17.05.2024 | 25,73 | 26,36 | 25,72 | 25,98 | 0,66% | 32.417,00 |
| 16.05.2024 | 25,79 | 25,85 | 25,75 | 25,81 | -0,04% | 6.885,00 |
| 15.05.2024 | 25,82 | 25,86 | 25,70 | 25,82 | 0,19% | 8.741,00 |
| 14.05.2024 | 25,73 | 25,84 | 25,63 | 25,77 | 0,19% | 30.075,00 |
| 13.05.2024 | 25,70 | 25,73 | 25,60 | 25,72 | -0,04% | 6.856,00 |
| 10.05.2024 | 25,60 | 25,79 | 25,60 | 25,73 | 0,12% | 6.832,00 |
| 09.05.2024 | 25,60 | 25,78 | 25,60 | 25,70 | 0,29% | 8.598,00 |
| 08.05.2024 | 25,73 | 25,75 | 25,53 | 25,63 | -0,47% | 11.800,00 |
| 07.05.2024 | 25,77 | 25,79 | 25,71 | 25,75 | 0,09% | 14.275,00 |
| 06.05.2024 | 25,81 | 25,81 | 25,70 | 25,72 | -0,37% | 9.591,00 |
| 03.05.2024 | 25,73 | 25,83 | 25,70 | 25,82 | 0,88% | 8.997,00 |
| 02.05.2024 | 25,57 | 25,62 | 25,57 | 25,59 | -0,10% | 7.852,00 |
| 01.05.2024 | 25,56 | 25,62 | 25,48 | 25,62 | -0,01% | 8.093,00 |
| 30.04.2024 | 25,60 | 25,62 | 25,46 | 25,62 | 0,06% | 15.597,00 |
| 29.04.2024 | 25,60 | 25,65 | 25,50 | 25,61 | 0,53% | 14.083,00 |
| 26.04.2024 | 25,43 | 25,58 | 25,43 | 25,47 | 0,00% | 8.230,00 |
| 25.04.2024 | 25,54 | 25,58 | 25,43 | 25,47 | -0,16% | 7.734,00 |
| 24.04.2024 | 25,51 | 25,55 | 25,46 | 25,51 | -0,27% | 7.397,00 |
| 23.04.2024 | 25,45 | 25,59 | 25,45 | 25,58 | 0,18% | 7.668,00 |
| 22.04.2024 | 25,58 | 25,59 | 25,37 | 25,54 | 0,33% | 19.277,00 |
| 19.04.2024 | 25,38 | 25,55 | 25,38 | 25,45 | 0,20% | 11.810,00 |
| 18.04.2024 | 25,34 | 25,45 | 25,34 | 25,40 | 0,12% | 9.349,00 |
| 17.04.2024 | 25,36 | 25,40 | 25,33 | 25,37 | -0,04% | 6.791,00 |
| 16.04.2024 | 25,44 | 25,44 | 25,32 | 25,38 | -0,33% | 14.342,00 |