145,990$
1,72%
Echtzeit-Aktienkurs RLI Corp.
Bid:
Ask:
Aktienkurse zur RLI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 143,24 | 146,47 | 143,24 | 145,98 | 1,71% | 272.955,00 |
| 30.05.2024 | 141,76 | 144,27 | 141,52 | 143,52 | 1,76% | 149.816,00 |
| 29.05.2024 | 142,70 | 142,99 | 140,92 | 141,04 | -1,67% | 133.125,00 |
| 28.05.2024 | 145,45 | 145,67 | 143,15 | 143,43 | -1,68% | 136.278,00 |
| 24.05.2024 | 145,28 | 146,26 | 144,57 | 145,88 | 0,62% | 88.353,00 |
| 23.05.2024 | 147,26 | 147,26 | 144,39 | 144,98 | -1,78% | 81.932,00 |
| 22.05.2024 | 146,84 | 148,60 | 146,74 | 147,61 | 0,27% | 88.927,00 |
| 21.05.2024 | 147,04 | 147,71 | 146,33 | 147,21 | 0,21% | 54.159,00 |
| 20.05.2024 | 148,87 | 148,87 | 146,32 | 146,90 | -1,26% | 103.493,00 |
| 17.05.2024 | 148,19 | 148,93 | 147,73 | 148,77 | 0,89% | 206.340,00 |
| 16.05.2024 | 146,35 | 147,86 | 146,05 | 147,46 | 1,58% | 100.447,00 |
| 15.05.2024 | 145,38 | 146,34 | 144,53 | 145,16 | -0,34% | 119.286,00 |
| 14.05.2024 | 145,79 | 146,57 | 145,34 | 145,65 | 0,41% | 84.659,00 |
| 13.05.2024 | 148,18 | 148,18 | 144,84 | 145,06 | -2,03% | 124.868,00 |
| 10.05.2024 | 146,88 | 148,69 | 146,65 | 148,06 | 0,75% | 112.642,00 |
| 09.05.2024 | 146,72 | 147,52 | 146,19 | 146,96 | -0,07% | 109.673,00 |
| 08.05.2024 | 147,55 | 147,85 | 146,46 | 147,07 | 0,06% | 150.076,00 |
| 07.05.2024 | 146,87 | 148,43 | 146,55 | 146,98 | 0,44% | 222.048,00 |
| 06.05.2024 | 144,53 | 146,60 | 144,11 | 146,34 | 1,93% | 117.427,00 |
| 03.05.2024 | 143,05 | 143,89 | 142,28 | 143,57 | 0,29% | 136.850,00 |
| 02.05.2024 | 143,55 | 143,55 | 141,64 | 143,15 | -0,07% | 135.015,00 |
| 01.05.2024 | 141,24 | 144,51 | 141,24 | 143,25 | 1,34% | 178.272,00 |
| 30.04.2024 | 142,24 | 142,33 | 140,75 | 141,35 | -0,48% | 162.803,00 |
| 29.04.2024 | 144,50 | 144,99 | 141,86 | 142,03 | -1,47% | 178.479,00 |
| 26.04.2024 | 145,79 | 145,90 | 143,91 | 144,15 | -1,66% | 144.447,00 |
| 25.04.2024 | 147,55 | 147,55 | 145,15 | 146,59 | -0,76% | 144.505,00 |
| 24.04.2024 | 145,51 | 147,97 | 145,11 | 147,71 | 1,34% | 219.425,00 |
| 23.04.2024 | 143,58 | 148,39 | 142,42 | 145,76 | 3,20% | 314.006,00 |
| 22.04.2024 | 141,48 | 142,33 | 139,75 | 141,24 | 0,73% | 202.690,00 |
| 19.04.2024 | 138,08 | 140,24 | 137,05 | 140,21 | 2,28% | 204.937,00 |
| 18.04.2024 | 136,53 | 137,65 | 136,10 | 137,09 | 1,02% | 122.930,00 |
| 17.04.2024 | 137,58 | 137,58 | 135,06 | 135,70 | -1,57% | 171.478,00 |
| 16.04.2024 | 136,67 | 138,81 | 136,17 | 137,87 | 1,18% | 173.643,00 |
| 15.04.2024 | 138,49 | 138,49 | 136,26 | 136,26 | -0,69% | 101.016,00 |
| 12.04.2024 | 137,96 | 138,57 | 136,63 | 137,21 | -0,78% | 135.312,00 |
| 11.04.2024 | 141,29 | 141,35 | 138,18 | 138,29 | -2,31% | 142.571,00 |
| 10.04.2024 | 141,13 | 141,95 | 140,47 | 141,56 | 0,01% | 100.509,00 |
| 09.04.2024 | 144,04 | 144,04 | 140,93 | 141,54 | -1,35% | 101.439,00 |
| 08.04.2024 | 144,18 | 144,86 | 143,46 | 143,48 | -0,73% | 148.889,00 |
| 05.04.2024 | 145,67 | 146,45 | 144,51 | 144,54 | -0,88% | 192.516,00 |
| 04.04.2024 | 147,52 | 147,87 | 145,31 | 145,82 | -0,63% | 126.062,00 |
| 03.04.2024 | 147,10 | 148,06 | 145,91 | 146,75 | -0,16% | 140.290,00 |
| 02.04.2024 | 147,80 | 147,80 | 145,96 | 146,99 | -0,34% | 201.348,00 |
| 01.04.2024 | 148,08 | 148,50 | 146,48 | 147,49 | -0,66% | 120.561,00 |
| 28.03.2024 | 149,06 | 149,20 | 148,18 | 148,47 | -0,01% | 98.912,00 |
| 27.03.2024 | 145,97 | 148,52 | 145,97 | 148,48 | 1,94% | 105.152,00 |
| 26.03.2024 | 145,53 | 147,08 | 145,47 | 145,66 | 0,03% | 117.718,00 |
| 25.03.2024 | 146,79 | 147,10 | 145,52 | 145,61 | -0,55% | 80.796,00 |
| 22.03.2024 | 147,25 | 147,25 | 145,29 | 146,42 | -0,27% | 106.414,00 |
| 21.03.2024 | 145,42 | 147,23 | 144,81 | 146,81 | 1,00% | 169.885,00 |
| 20.03.2024 | 145,29 | 146,56 | 144,43 | 145,36 | -0,27% | 186.916,00 |
| 19.03.2024 | 145,71 | 146,33 | 144,76 | 145,75 | 0,40% | 125.026,00 |
| 18.03.2024 | 146,74 | 147,63 | 145,06 | 145,17 | -1,20% | 112.868,00 |
| 15.03.2024 | 144,86 | 147,32 | 144,86 | 146,93 | 0,58% | 441.365,00 |
| 14.03.2024 | 147,08 | 147,65 | 145,61 | 146,08 | -1,10% | 112.581,00 |
| 13.03.2024 | 148,21 | 148,48 | 147,14 | 147,71 | -0,32% | 106.686,00 |
| 12.03.2024 | 147,04 | 148,23 | 146,62 | 148,18 | 0,35% | 101.321,00 |
| 11.03.2024 | 146,20 | 147,70 | 146,06 | 147,66 | 0,83% | 110.086,00 |
| 08.03.2024 | 146,10 | 146,59 | 145,02 | 146,45 | 0,05% | 160.819,00 |
| 07.03.2024 | 148,70 | 149,20 | 146,29 | 146,38 | -1,45% | 139.674,00 |
| 06.03.2024 | 147,31 | 148,65 | 146,81 | 148,54 | 0,75% | 138.390,00 |
| 05.03.2024 | 146,53 | 148,39 | 146,53 | 147,43 | 0,30% | 124.449,00 |
| 04.03.2024 | 146,51 | 148,30 | 146,51 | 146,99 | 0,53% | 93.712,00 |
| 01.03.2024 | 146,00 | 146,77 | 145,07 | 146,22 | -0,16% | 137.223,00 |
| 29.02.2024 | 148,48 | 148,48 | 145,76 | 146,45 | -1,23% | 193.978,00 |
| 28.02.2024 | 147,80 | 148,84 | 147,57 | 148,28 | 0,19% | 174.720,00 |
| 27.02.2024 | 146,98 | 148,42 | 145,83 | 148,00 | 0,54% | 191.574,00 |
| 26.02.2024 | 146,52 | 147,33 | 146,27 | 147,21 | 0,40% | 185.463,00 |
| 23.02.2024 | 145,92 | 147,77 | 145,72 | 146,62 | 0,75% | 222.221,00 |
| 22.02.2024 | 142,55 | 145,66 | 142,02 | 145,53 | 2,15% | 158.810,00 |
| 21.02.2024 | 141,82 | 142,87 | 141,19 | 142,46 | 0,54% | 142.353,00 |
| 20.02.2024 | 141,49 | 143,09 | 141,18 | 141,70 | 0,11% | 212.724,00 |
| 16.02.2024 | 143,97 | 143,97 | 141,45 | 141,55 | -0,90% | 561.795,00 |
| 15.02.2024 | 141,86 | 143,89 | 141,86 | 142,84 | 0,64% | 207.607,00 |
| 14.02.2024 | 140,64 | 142,12 | 140,48 | 141,93 | 1,47% | 140.474,00 |
| 13.02.2024 | 141,81 | 142,01 | 139,02 | 139,88 | -1,07% | 249.152,00 |
| 12.02.2024 | 141,22 | 142,17 | 140,87 | 141,39 | 0,30% | 235.617,00 |
| 09.02.2024 | 137,00 | 141,04 | 137,00 | 140,97 | 2,75% | 143.031,00 |
| 08.02.2024 | 137,08 | 137,60 | 136,44 | 137,20 | -0,13% | 170.162,00 |
| 07.02.2024 | 137,65 | 139,08 | 136,67 | 137,38 | -0,04% | 231.047,00 |
| 06.02.2024 | 137,88 | 138,57 | 136,47 | 137,43 | 0,12% | 240.949,00 |
| 05.02.2024 | 136,90 | 137,61 | 135,95 | 137,27 | -0,34% | 135.644,00 |
| 02.02.2024 | 136,11 | 138,34 | 135,68 | 137,74 | 1,32% | 206.451,00 |
| 01.02.2024 | 136,00 | 137,20 | 134,08 | 135,94 | -0,32% | 269.517,00 |
| 31.01.2024 | 139,20 | 139,85 | 136,31 | 136,37 | -1,82% | 299.033,00 |
| 30.01.2024 | 138,32 | 139,51 | 137,43 | 138,90 | 0,18% | 215.523,00 |
| 29.01.2024 | 137,73 | 138,68 | 137,08 | 138,65 | 0,32% | 138.848,00 |
| 26.01.2024 | 139,21 | 140,22 | 136,88 | 138,21 | -0,75% | 254.659,00 |
| 25.01.2024 | 145,53 | 146,00 | 136,40 | 139,26 | -4,30% | 364.923,00 |
| 24.01.2024 | 146,46 | 147,46 | 145,41 | 145,51 | -0,35% | 246.193,00 |
| 23.01.2024 | 146,38 | 146,94 | 144,91 | 146,02 | 0,08% | 129.407,00 |
| 22.01.2024 | 144,44 | 145,97 | 143,82 | 145,91 | 1,19% | 162.284,00 |
| 19.01.2024 | 142,42 | 144,22 | 141,84 | 144,20 | 2,12% | 223.957,00 |
| 18.01.2024 | 139,41 | 141,37 | 139,05 | 141,20 | 0,61% | 273.287,00 |
| 17.01.2024 | 139,42 | 141,88 | 139,42 | 140,35 | 0,50% | 131.095,00 |
| 16.01.2024 | 139,34 | 140,40 | 138,64 | 139,65 | 0,19% | 146.665,00 |
| 12.01.2024 | 138,56 | 139,68 | 138,32 | 139,38 | 1,11% | 101.006,00 |
| 11.01.2024 | 135,78 | 138,16 | 135,03 | 137,85 | 1,43% | 113.274,00 |
| 10.01.2024 | 134,32 | 136,08 | 134,15 | 135,91 | 0,93% | 100.410,00 |
| 09.01.2024 | 134,48 | 134,69 | 132,30 | 134,66 | 0,13% | 88.833,00 |