Arthur J. Gallagher & Co. AJG
NYSE · Vereinigte Staaten · Finanzen
$228,11+0,36 (+0,16 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $228,11 | +0,16 % | $227,44 | $229,49 | $225,55 | 1,59M |
| 2026-09-29 | $227,75 | -0,75 % | $227,32 | $229,35 | $225,11 | 1,48M |
| 2026-09-28 | $229,46 | -0,71 % | $230,00 | $232,81 | $226,95 | 1,55M |
| 2026-09-25 | $231,10 | +1,75 % | $226,73 | $232,23 | $225,87 | 1,50M |
| 2026-09-24 | $227,13 | -1,09 % | $230,72 | $233,19 | $226,26 | 1,77M |
| 2026-09-23 | $229,64 | -0,35 % | $228,70 | $231,31 | $227,91 | 1,85M |
| 2026-09-22 | $230,45 | -2,60 % | $236,29 | $236,60 | $226,79 | 1,62M |
| 2026-09-21 | $236,61 | -1,20 % | $239,72 | $240,71 | $236,58 | 1,28M |
| 2026-09-18 | $239,48 | -0,80 % | $240,00 | $241,93 | $238,75 | 1,71M |
| 2026-09-17 | $241,41 | -0,97 % | $243,18 | $244,73 | $240,08 | 943,50K |
| 2026-09-16 | $243,78 | -1,72 % | $246,21 | $246,41 | $241,38 | 1,18M |
| 2026-09-15 | $248,04 | -2,08 % | $251,18 | $254,59 | $247,87 | 1,64M |
| 2026-09-14 | $253,30 | +5,40 % | $245,58 | $254,22 | $245,58 | 1,63M |
| 2026-09-11 | $240,32 | -1,23 % | $245,95 | $246,82 | $240,32 | 1,07M |
| 2026-09-10 | $243,31 | -0,40 % | $245,22 | $247,55 | $242,70 | 1,06M |
| 2026-09-09 | $244,28 | -2,85 % | $250,20 | $251,34 | $243,41 | 1,21M |
| 2026-09-08 | $251,45 | -4,28 % | $257,68 | $258,39 | $251,29 | 1,12M |
| 2026-09-04 | $262,69 | -1,49 % | $263,33 | $266,71 | $261,97 | 1,01M |
| 2026-09-03 | $266,66 | +0,83 % | $265,81 | $271,27 | $264,69 | 1,50M |
| 2026-09-02 | $264,46 | +0,94 % | $263,50 | $266,21 | $261,25 | 1,85M |
| 2026-09-01 | $262,00 | -0,06 % | $264,43 | $267,23 | $260,04 | 2,02M |
| 2026-08-31 | $262,15 | -2,02 % | $264,13 | $267,07 | $261,06 | 1,50M |
| 2026-08-28 | $267,56 | +2,85 % | $260,50 | $268,91 | $260,50 | 1,15M |
| 2026-08-27 | $260,15 | -1,84 % | $260,60 | $264,08 | $259,26 | 977,40K |
| 2026-08-26 | $265,03 | -1,30 % | $267,64 | $272,78 | $263,58 | 1,43M |
| 2026-08-25 | $268,51 | -1,28 % | $269,84 | $272,79 | $266,96 | 1,75M |
| 2026-08-24 | $271,99 | +3,10 % | $265,00 | $272,37 | $262,49 | 1,53M |
| 2026-08-21 | $263,81 | +1,62 % | $259,44 | $264,21 | $257,68 | 1,15M |
| 2026-08-20 | $259,61 | +0,84 % | $256,45 | $262,17 | $255,11 | 1,34M |
| 2026-08-19 | $257,45 | +3,66 % | $249,44 | $260,28 | $249,11 | 1,55M |
| 2026-08-18 | $248,36 | +0,16 % | $250,02 | $255,28 | $248,05 | 1,29M |
| 2026-08-17 | $247,97 | -1,29 % | $248,99 | $253,57 | $246,88 | 853,80K |
| 2026-08-14 | $251,21 | -0,90 % | $253,16 | $254,39 | $250,00 | 895,80K |
| 2026-08-13 | $253,49 | -0,77 % | $256,35 | $257,12 | $250,00 | 1,01M |
| 2026-08-12 | $255,46 | +0,77 % | $250,00 | $256,29 | $248,11 | 1,48M |
| 2026-08-11 | $253,51 | +0,43 % | $248,98 | $256,20 | $247,00 | 1,65M |
| 2026-08-10 | $252,43 | +1,74 % | $247,00 | $252,86 | $245,33 | 1,28M |
| 2026-08-07 | $248,12 | -1,44 % | $247,96 | $252,04 | $246,29 | 1,13M |
| 2026-08-06 | $251,74 | +0,28 % | $252,78 | $253,78 | $247,52 | 1,29M |
| 2026-08-05 | $251,03 | +1,20 % | $249,83 | $252,29 | $247,57 | 956,40K |
| 2026-08-04 | $248,06 | +0,11 % | $242,84 | $248,83 | $240,82 | 1,42M |
| 2026-08-03 | $247,79 | -0,65 % | $251,21 | $255,98 | $246,22 | 1,58M |
| 2026-07-31 | $249,42 | -2,75 % | $245,93 | $255,73 | $242,28 | 1,74M |
| 2026-07-30 | $256,46 | -4,63 % | $269,99 | $269,99 | $253,54 | 1,93M |
| 2026-07-29 | $268,91 | +1,36 % | $261,59 | $269,80 | $259,34 | 1,57M |
| 2026-07-28 | $265,31 | +4,72 % | $255,00 | $265,38 | $254,15 | 1,53M |
| 2026-07-27 | $253,36 | +2,26 % | $249,42 | $255,40 | $248,14 | 1,11M |
| 2026-07-24 | $247,77 | +2,30 % | $242,93 | $248,44 | $241,12 | 1,26M |
| 2026-07-23 | $242,21 | -0,12 % | $242,45 | $243,85 | $240,98 | 1,35M |
| 2026-07-22 | $242,50 | -2,30 % | $248,04 | $248,04 | $241,14 | 974,00K |
| 2026-07-21 | $248,22 | -2,14 % | $251,97 | $255,50 | $247,15 | 1,05M |
| 2026-07-20 | $253,66 | -0,09 % | $250,93 | $254,76 | $249,78 | 976,10K |
| 2026-07-17 | $253,90 | -0,79 % | $257,61 | $261,92 | $252,30 | 1,53M |
| 2026-07-16 | $255,93 | +3,29 % | $250,62 | $256,14 | $250,00 | 1,44M |
| 2026-07-15 | $247,77 | -2,39 % | $255,61 | $255,61 | $246,35 | 1,85M |
| 2026-07-14 | $253,83 | -2,83 % | $257,23 | $260,19 | $253,82 | 1,37M |
| 2026-07-13 | $261,23 | +3,22 % | $255,97 | $261,27 | $255,97 | 1,34M |
| 2026-07-10 | $253,09 | -0,26 % | $254,90 | $255,50 | $250,94 | 1,03M |
| 2026-07-09 | $253,76 | -1,11 % | $254,15 | $255,22 | $251,72 | 1,47M |
| 2026-07-08 | $256,61 | +0,76 % | $253,38 | $256,87 | $251,85 | 1,94M |
| 2026-07-07 | $254,67 | +1,96 % | $254,00 | $256,63 | $252,00 | 1,89M |
| 2026-07-06 | $249,77 | -1,06 % | $251,36 | $251,79 | $247,88 | 1,87M |
| 2026-07-02 | $252,44 | +5,33 % | $240,96 | $252,96 | $240,31 | 2,74M |
| 2026-07-01 | $239,67 | +4,40 % | $230,81 | $244,08 | $229,63 | 3,06M |
| 2026-06-30 | $229,57 | +1,08 % | $226,85 | $230,58 | $224,49 | 1,65M |
| 2026-06-29 | $227,12 | +0,49 % | $226,44 | $227,19 | $223,26 | 1,54M |
| 2026-06-26 | $226,01 | +3,74 % | $220,58 | $226,56 | $219,67 | 2,23M |
| 2026-06-25 | $217,86 | -1,31 % | $219,79 | $222,98 | $217,81 | 1,41M |
| 2026-06-24 | $220,76 | +2,31 % | $217,63 | $221,98 | $215,13 | 3,20M |
| 2026-06-23 | $215,78 | +3,20 % | $213,68 | $217,87 | $211,99 | 2,31M |
| 2026-06-22 | $209,08 | -2,33 % | $213,92 | $216,12 | $208,08 | 2,13M |
| 2026-06-18 | $214,06 | -0,94 % | $216,17 | $216,18 | $211,29 | 2,85M |
| 2026-06-17 | $216,09 | +0,09 % | $216,50 | $224,99 | $215,62 | 1,61M |
| 2026-06-16 | $215,90 | +0,07 % | $217,08 | $217,87 | $214,20 | 1,37M |
| 2026-06-15 | $215,74 | -1,35 % | $217,38 | $218,75 | $214,49 | 1,54M |
| 2026-06-12 | $218,69 | -1,00 % | $220,79 | $222,40 | $217,22 | 1,79M |
| 2026-06-11 | $220,90 | +0,35 % | $221,83 | $223,66 | $220,58 | 2,48M |
| 2026-06-10 | $220,14 | +1,42 % | $219,19 | $225,34 | $215,89 | 2,03M |
| 2026-06-09 | $217,05 | +2,13 % | $214,55 | $219,52 | $212,56 | 1,95M |
| 2026-06-08 | $212,52 | -1,67 % | $213,48 | $215,59 | $211,50 | 1,90M |
| 2026-06-05 | $216,14 | +2,44 % | $212,28 | $216,73 | $212,09 | 1,46M |
| 2026-06-04 | $211,00 | +4,20 % | $207,45 | $212,52 | $206,42 | 1,69M |
| 2026-06-03 | $202,50 | -1,59 % | $203,83 | $204,73 | $199,69 | 2,00M |
| 2026-06-02 | $205,77 | -0,16 % | $204,29 | $207,14 | $200,70 | 1,50M |
| 2026-06-01 | $206,10 | +2,48 % | $200,57 | $206,25 | $200,00 | 1,42M |
| 2026-05-29 | $201,11 | -0,76 % | $201,88 | $203,73 | $200,30 | 1,79M |
| 2026-05-28 | $202,65 | -0,10 % | $202,90 | $206,20 | $200,04 | 1,14M |
| 2026-05-27 | $202,85 | -0,54 % | $205,06 | $208,99 | $202,00 | 1,60M |
| 2026-05-26 | $203,96 | -0,39 % | $202,96 | $206,01 | $202,10 | 2,27M |
| 2026-05-22 | $204,75 | -1,28 % | $206,50 | $207,41 | $203,12 | 1,24M |