Baldwin Insurance Group, Inc. Class A BWIN
NASDAQ · Vereinigte Staaten · Finanzen
$31,79+0,01 (+0,03 %)
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 | $31,79 | +0,03 % | $31,82 | $31,85 | $31,78 | 4,25M |
| 2026-09-29 | $31,78 | -0,13 % | $31,83 | $31,90 | $31,78 | 3,54M |
| 2026-09-28 | $31,82 | -0,09 % | $31,85 | $31,89 | $31,80 | 3,05M |
| 2026-09-25 | $31,85 | +0,03 % | $31,85 | $31,93 | $31,82 | 1,48M |
| 2026-09-24 | $31,84 | -0,03 % | $31,87 | $31,91 | $31,70 | 4,40M |
| 2026-09-23 | $31,85 | -0,31 % | $31,91 | $31,95 | $31,81 | 3,63M |
| 2026-09-22 | $31,95 | +0,19 % | $31,92 | $31,95 | $31,88 | 4,19M |
| 2026-09-21 | $31,89 | -0,13 % | $31,94 | $31,96 | $31,85 | 3,40M |
| 2026-09-18 | $31,93 | -0,06 % | $31,98 | $32,04 | $31,90 | 6,26M |
| 2026-09-17 | $31,95 | -0,28 % | $32,06 | $32,10 | $31,87 | 7,37M |
| 2026-09-16 | $32,04 | -1,39 % | $32,25 | $32,34 | $31,95 | 19,48M |
| 2026-09-15 | $32,49 | +1,53 % | $32,00 | $32,71 | $31,95 | 12,04M |
| 2026-09-14 | $32,00 | +7,93 % | $31,84 | $32,18 | $31,72 | 22,67M |
| 2026-09-11 | $29,65 | +0,88 % | $29,71 | $29,77 | $28,82 | 941,90K |
| 2026-09-10 | $29,39 | +4,11 % | $28,32 | $29,67 | $28,26 | 733,70K |
| 2026-09-09 | $28,23 | -4,98 % | $29,50 | $29,73 | $27,74 | 1,64M |
| 2026-09-08 | $29,71 | -3,79 % | $30,17 | $30,70 | $29,52 | 791,40K |
| 2026-09-04 | $30,88 | -1,09 % | $31,01 | $31,37 | $30,54 | 618,60K |
| 2026-09-03 | $31,22 | +0,68 % | $31,38 | $31,90 | $30,83 | 957,30K |
| 2026-09-02 | $31,01 | +2,48 % | $30,43 | $31,06 | $29,71 | 1,62M |
| 2026-09-01 | $30,26 | -1,91 % | $30,85 | $31,58 | $30,25 | 898,10K |
| 2026-08-31 | $30,85 | +0,55 % | $30,40 | $31,06 | $30,01 | 1,06M |
| 2026-08-28 | $30,68 | +1,72 % | $30,16 | $31,06 | $30,16 | 674,90K |
| 2026-08-27 | $30,16 | -0,82 % | $29,95 | $30,58 | $29,86 | 925,00K |
| 2026-08-26 | $30,41 | -1,62 % | $30,62 | $31,02 | $30,20 | 618,60K |
| 2026-08-25 | $30,91 | -1,25 % | $31,07 | $31,53 | $30,89 | 1,05M |
| 2026-08-24 | $31,30 | -1,88 % | $31,93 | $32,59 | $31,16 | 885,90K |
| 2026-08-21 | $31,90 | +1,43 % | $31,62 | $32,11 | $31,40 | 552,80K |
| 2026-08-20 | $31,45 | +0,96 % | $30,86 | $31,75 | $30,86 | 670,70K |
| 2026-08-19 | $31,15 | +3,15 % | $30,30 | $31,45 | $30,25 | 991,00K |
| 2026-08-18 | $30,20 | -1,85 % | $30,90 | $31,80 | $30,08 | 851,80K |
| 2026-08-17 | $30,77 | -2,35 % | $30,67 | $31,36 | $30,03 | 1,12M |
| 2026-08-14 | $31,51 | +2,14 % | $30,73 | $32,56 | $30,01 | 1,66M |
| 2026-08-13 | $30,85 | -0,52 % | $31,46 | $31,80 | $30,06 | 822,80K |
| 2026-08-12 | $31,01 | +4,20 % | $29,76 | $31,26 | $29,63 | 1,82M |
| 2026-08-11 | $29,76 | +3,15 % | $28,85 | $29,82 | $28,40 | 568,00K |
| 2026-08-10 | $28,85 | -2,34 % | $29,19 | $29,30 | $28,45 | 760,00K |
| 2026-08-07 | $29,54 | +3,29 % | $28,73 | $29,98 | $28,14 | 1,42M |
| 2026-08-06 | $28,60 | -0,59 % | $28,95 | $29,43 | $28,51 | 1,23M |
| 2026-08-05 | $28,77 | -0,31 % | $29,00 | $29,00 | $28,16 | 857,10K |
| 2026-08-04 | $28,86 | -2,10 % | $29,03 | $29,35 | $28,02 | 1,32M |
| 2026-08-03 | $29,48 | +6,27 % | $28,31 | $30,04 | $28,15 | 1,88M |
| 2026-07-31 | $27,74 | +3,93 % | $26,73 | $28,13 | $26,30 | 1,25M |
| 2026-07-30 | $26,69 | -5,42 % | $27,91 | $27,91 | $26,30 | 1,08M |
| 2026-07-29 | $28,22 | -1,43 % | $28,01 | $28,80 | $27,58 | 951,60K |
| 2026-07-28 | $28,63 | +4,49 % | $27,67 | $29,17 | $27,67 | 1,70M |
| 2026-07-27 | $27,40 | +3,51 % | $26,80 | $27,43 | $26,01 | 2,16M |
| 2026-07-24 | $26,47 | +2,24 % | $25,87 | $26,77 | $25,87 | 876,60K |
| 2026-07-23 | $25,89 | +2,74 % | $25,25 | $25,93 | $24,66 | 1,20M |
| 2026-07-22 | $25,20 | -3,63 % | $26,15 | $26,42 | $25,01 | 1,51M |
| 2026-07-21 | $26,15 | -2,97 % | $26,45 | $27,20 | $25,85 | 880,20K |
| 2026-07-20 | $26,95 | -1,10 % | $27,27 | $27,57 | $26,61 | 1,35M |
| 2026-07-17 | $27,25 | -0,91 % | $27,40 | $28,55 | $27,00 | 1,31M |
| 2026-07-16 | $27,50 | +7,34 % | $25,80 | $27,53 | $25,59 | 1,49M |
| 2026-07-15 | $25,62 | -3,36 % | $26,71 | $26,71 | $25,58 | 868,00K |
| 2026-07-14 | $26,51 | -2,96 % | $26,98 | $27,18 | $26,44 | 858,40K |
| 2026-07-13 | $27,32 | +3,09 % | $26,54 | $27,58 | $26,54 | 854,70K |
| 2026-07-10 | $26,50 | +0,19 % | $26,42 | $26,81 | $25,97 | 884,70K |
| 2026-07-09 | $26,45 | -1,56 % | $26,71 | $26,97 | $25,55 | 1,14M |
| 2026-07-08 | $26,87 | -1,58 % | $27,42 | $27,61 | $26,83 | 1,06M |
| 2026-07-07 | $27,30 | +0,78 % | $27,56 | $27,98 | $27,26 | 1,05M |
| 2026-07-06 | $27,09 | -4,65 % | $28,03 | $28,23 | $26,79 | 1,61M |
| 2026-07-02 | $28,41 | +5,57 % | $27,07 | $28,46 | $26,91 | 1,75M |
| 2026-07-01 | $26,91 | +1,24 % | $26,62 | $27,33 | $26,43 | 2,13M |
| 2026-06-30 | $26,58 | +1,26 % | $26,18 | $26,75 | $25,54 | 1,35M |
| 2026-06-29 | $26,25 | +0,11 % | $25,47 | $26,56 | $25,13 | 1,82M |
| 2026-06-26 | $26,22 | +9,20 % | $24,36 | $26,56 | $24,18 | 4,39M |
| 2026-06-25 | $24,01 | -3,46 % | $24,94 | $25,11 | $23,84 | 1,35M |
| 2026-06-24 | $24,87 | +1,97 % | $24,66 | $25,54 | $24,06 | 3,02M |
| 2026-06-23 | $24,39 | +3,70 % | $23,56 | $25,77 | $23,56 | 3,17M |
| 2026-06-22 | $23,52 | +16,21 % | $22,82 | $24,96 | $22,65 | 4,89M |
| 2026-06-18 | $20,24 | +16,79 % | $17,24 | $20,50 | $16,84 | 6,11M |
| 2026-06-17 | $17,33 | -7,28 % | $18,42 | $19,00 | $17,17 | 1,90M |
| 2026-06-16 | $18,69 | +2,92 % | $18,18 | $18,91 | $18,18 | 1,77M |
| 2026-06-15 | $18,16 | +0,17 % | $18,13 | $19,01 | $17,96 | 1,06M |
| 2026-06-12 | $18,13 | -1,84 % | $18,44 | $18,65 | $17,75 | 1,19M |
| 2026-06-11 | $18,47 | -4,65 % | $19,37 | $19,62 | $18,43 | 1,16M |
| 2026-06-10 | $19,37 | +0,05 % | $19,30 | $20,02 | $19,30 | 1,13M |
| 2026-06-09 | $19,36 | +0,62 % | $19,24 | $19,77 | $18,97 | 1,61M |
| 2026-06-08 | $19,24 | -3,22 % | $19,58 | $19,60 | $18,90 | 1,55M |
| 2026-06-05 | $19,88 | +3,33 % | $19,40 | $19,91 | $19,00 | 1,45M |
| 2026-06-04 | $19,24 | +2,50 % | $19,31 | $19,95 | $18,99 | 1,19M |
| 2026-06-03 | $18,77 | -3,64 % | $19,30 | $19,40 | $18,77 | 1,35M |
| 2026-06-02 | $19,48 | -3,52 % | $19,78 | $19,98 | $18,74 | 2,40M |
| 2026-06-01 | $20,19 | +3,96 % | $19,24 | $20,48 | $19,10 | 1,41M |
| 2026-05-29 | $19,42 | -2,22 % | $19,68 | $20,30 | $19,30 | 1,98M |
| 2026-05-28 | $19,86 | +2,42 % | $19,41 | $20,47 | $19,28 | 1,96M |
| 2026-05-27 | $19,39 | +2,00 % | $19,35 | $20,09 | $18,95 | 2,53M |
| 2026-05-26 | $19,01 | -3,31 % | $20,15 | $20,18 | $18,96 | 1,90M |
| 2026-05-22 | $19,66 | -3,49 % | $20,28 | $20,51 | $19,62 | 1,36M |