Employers Holdings, Inc. EIG
NYSE · Vereinigte Staaten · Finanzen
$48,32+0,58 (+1,22 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $47,92 | +0,39 % | $47,65 | $48,21 | $47,20 | 44,10K |
| 2026-09-30 | $47,74 | -0,40 % | $48,04 | $48,37 | $47,69 | 234,00K |
| 2026-09-29 | $47,93 | +0,36 % | $47,64 | $48,08 | $47,34 | 178,50K |
| 2026-09-28 | $47,76 | +0,97 % | $47,54 | $47,97 | $46,84 | 175,20K |
| 2026-09-25 | $47,30 | -0,57 % | $47,72 | $48,04 | $47,05 | 341,60K |
| 2026-09-24 | $47,57 | -0,46 % | $48,03 | $48,39 | $47,53 | 211,50K |
| 2026-09-23 | $47,79 | -0,89 % | $48,15 | $48,83 | $47,57 | 167,50K |
| 2026-09-22 | $48,22 | -0,47 % | $48,55 | $49,48 | $48,00 | 162,40K |
| 2026-09-21 | $48,45 | -1,06 % | $49,26 | $49,32 | $48,41 | 125,20K |
| 2026-09-18 | $48,97 | -0,79 % | $49,04 | $49,77 | $48,15 | 493,80K |
| 2026-09-17 | $49,36 | -1,32 % | $50,38 | $50,38 | $48,98 | 156,80K |
| 2026-09-16 | $50,02 | +0,22 % | $49,68 | $50,51 | $49,40 | 169,40K |
| 2026-09-15 | $49,91 | -0,60 % | $49,93 | $50,43 | $49,68 | 130,90K |
| 2026-09-14 | $50,21 | +1,11 % | $50,11 | $50,84 | $49,72 | 116,70K |
| 2026-09-11 | $49,66 | +1,00 % | $49,57 | $49,74 | $48,98 | 149,60K |
| 2026-09-10 | $49,17 | +0,27 % | $49,36 | $49,52 | $49,06 | 116,20K |
| 2026-09-09 | $49,04 | -0,24 % | $48,79 | $49,19 | $48,75 | 139,90K |
| 2026-09-08 | $49,16 | -0,99 % | $49,15 | $49,81 | $48,73 | 119,70K |
| 2026-09-04 | $49,65 | -0,48 % | $49,45 | $50,03 | $49,45 | 159,40K |
| 2026-09-03 | $49,89 | +1,11 % | $49,72 | $50,62 | $49,58 | 104,00K |
| 2026-09-02 | $49,34 | +0,45 % | $49,55 | $49,96 | $48,97 | 124,60K |
| 2026-09-01 | $49,12 | +0,06 % | $49,24 | $49,68 | $48,75 | 147,90K |
| 2026-08-31 | $49,09 | -0,16 % | $49,09 | $49,28 | $48,40 | 209,30K |
| 2026-08-28 | $49,17 | +0,31 % | $48,99 | $49,43 | $48,17 | 101,40K |
| 2026-08-27 | $49,02 | -0,26 % | $48,61 | $49,11 | $48,31 | 102,80K |
| 2026-08-26 | $49,15 | +0,72 % | $48,82 | $49,48 | $48,46 | 142,80K |
| 2026-08-25 | $48,80 | -0,79 % | $49,31 | $49,78 | $48,23 | 103,70K |
| 2026-08-24 | $49,19 | +2,12 % | $48,37 | $49,68 | $48,37 | 119,10K |
| 2026-08-21 | $48,17 | +0,08 % | $48,25 | $48,66 | $47,99 | 108,90K |
| 2026-08-20 | $48,13 | +0,50 % | $47,54 | $48,32 | $47,07 | 156,50K |
| 2026-08-19 | $47,89 | -1,07 % | $48,49 | $48,88 | $47,89 | 133,80K |
| 2026-08-18 | $48,41 | +0,67 % | $48,61 | $49,06 | $48,36 | 140,50K |
| 2026-08-17 | $48,09 | -1,31 % | $48,73 | $48,88 | $48,06 | 134,60K |
| 2026-08-14 | $48,73 | +0,47 % | $48,39 | $48,91 | $47,94 | 116,00K |
| 2026-08-13 | $48,50 | +0,81 % | $48,45 | $48,83 | $48,14 | 139,90K |
| 2026-08-12 | $48,11 | -0,80 % | $48,14 | $48,55 | $48,05 | 193,40K |
| 2026-08-11 | $48,50 | -1,14 % | $48,89 | $49,56 | $48,47 | 193,60K |
| 2026-08-10 | $49,06 | -0,87 % | $49,23 | $49,42 | $48,62 | 205,90K |
| 2026-08-07 | $49,49 | -2,16 % | $50,13 | $50,79 | $49,39 | 165,80K |
| 2026-08-06 | $50,58 | -0,37 % | $51,14 | $51,34 | $50,38 | 167,20K |
| 2026-08-05 | $50,77 | +0,12 % | $50,86 | $50,99 | $50,30 | 184,80K |
| 2026-08-04 | $50,71 | +0,12 % | $50,09 | $50,86 | $49,82 | 254,60K |
| 2026-08-03 | $50,65 | +0,20 % | $50,59 | $51,89 | $50,58 | 184,30K |
| 2026-07-31 | $50,55 | -2,02 % | $51,23 | $51,27 | $49,66 | 264,70K |
| 2026-07-30 | $51,59 | +3,72 % | $52,57 | $52,59 | $49,60 | 242,60K |
| 2026-07-29 | $49,74 | -0,46 % | $49,78 | $50,75 | $48,98 | 226,70K |
| 2026-07-28 | $49,97 | +0,62 % | $50,15 | $50,74 | $49,94 | 186,90K |
| 2026-07-27 | $49,66 | -0,26 % | $49,71 | $50,53 | $49,62 | 199,40K |
| 2026-07-24 | $49,79 | +0,61 % | $49,43 | $50,22 | $49,08 | 154,80K |
| 2026-07-23 | $49,49 | +0,20 % | $49,06 | $49,75 | $48,13 | 226,80K |
| 2026-07-22 | $49,39 | -2,28 % | $50,28 | $50,28 | $49,05 | 215,70K |
| 2026-07-21 | $50,54 | +0,32 % | $50,05 | $50,66 | $49,63 | 189,00K |
| 2026-07-20 | $50,38 | +0,12 % | $50,32 | $50,55 | $49,83 | 179,90K |
| 2026-07-17 | $50,32 | +1,02 % | $50,22 | $51,05 | $49,57 | 230,70K |
| 2026-07-16 | $49,81 | +2,38 % | $48,57 | $49,87 | $48,57 | 209,80K |
| 2026-07-15 | $48,65 | -2,95 % | $49,78 | $49,78 | $48,46 | 232,30K |
| 2026-07-14 | $50,13 | -2,20 % | $50,72 | $50,92 | $50,06 | 184,00K |
| 2026-07-13 | $51,26 | +1,12 % | $51,03 | $51,57 | $50,64 | 192,40K |
| 2026-07-10 | $50,69 | +0,36 % | $50,61 | $50,92 | $49,87 | 159,90K |
| 2026-07-09 | $50,51 | -1,27 % | $51,02 | $51,02 | $50,31 | 223,20K |
| 2026-07-08 | $51,16 | -0,89 % | $51,91 | $51,92 | $51,03 | 194,00K |
| 2026-07-07 | $51,62 | +1,10 % | $51,54 | $52,06 | $51,31 | 158,00K |
| 2026-07-06 | $51,06 | -1,68 % | $51,70 | $51,70 | $50,85 | 188,80K |
| 2026-07-02 | $51,93 | +1,39 % | $51,34 | $51,93 | $50,81 | 198,00K |
| 2026-07-01 | $51,22 | +1,47 % | $50,75 | $51,51 | $50,75 | 264,30K |
| 2026-06-30 | $50,48 | -1,39 % | $50,83 | $51,28 | $50,41 | 229,80K |
| 2026-06-29 | $51,19 | +0,89 % | $50,33 | $51,45 | $49,25 | 304,30K |
| 2026-06-26 | $50,74 | +4,58 % | $48,92 | $50,74 | $48,74 | 692,10K |
| 2026-06-25 | $48,52 | -0,59 % | $48,74 | $49,20 | $48,20 | 233,90K |
| 2026-06-24 | $48,81 | +1,31 % | $48,43 | $49,26 | $47,45 | 249,30K |
| 2026-06-23 | $48,18 | +3,57 % | $46,96 | $48,33 | $46,69 | 335,90K |
| 2026-06-22 | $46,52 | -0,06 % | $46,79 | $47,45 | $46,52 | 358,90K |
| 2026-06-18 | $46,55 | +0,26 % | $46,63 | $46,80 | $46,13 | 1,26M |
| 2026-06-17 | $46,43 | +0,39 % | $45,98 | $46,44 | $45,93 | 313,30K |
| 2026-06-16 | $46,25 | +0,89 % | $46,06 | $46,49 | $45,85 | 365,00K |
| 2026-06-15 | $45,84 | -0,89 % | $46,21 | $46,36 | $45,79 | 219,70K |
| 2026-06-12 | $46,25 | -0,34 % | $46,60 | $46,60 | $45,92 | 264,40K |
| 2026-06-11 | $46,41 | -0,45 % | $46,94 | $46,94 | $46,38 | 215,50K |
| 2026-06-10 | $46,62 | +1,88 % | $46,17 | $46,70 | $45,94 | 201,10K |
| 2026-06-09 | $45,76 | +0,37 % | $45,63 | $46,14 | $45,44 | 214,00K |
| 2026-06-08 | $45,59 | -2,02 % | $46,14 | $46,37 | $45,58 | 260,90K |
| 2026-06-05 | $46,53 | +4,63 % | $44,64 | $46,53 | $44,64 | 233,10K |
| 2026-06-04 | $44,47 | +1,30 % | $44,55 | $44,84 | $44,12 | 245,00K |
| 2026-06-03 | $43,90 | +0,62 % | $43,33 | $43,90 | $43,15 | 243,30K |
| 2026-06-02 | $43,63 | +0,46 % | $43,19 | $43,90 | $43,19 | 202,70K |
| 2026-06-01 | $43,43 | -0,16 % | $43,40 | $43,50 | $42,91 | 181,30K |
| 2026-05-29 | $43,50 | +0,55 % | $43,12 | $43,71 | $42,58 | 259,50K |
| 2026-05-28 | $43,26 | -1,30 % | $43,70 | $44,15 | $43,12 | 191,90K |
| 2026-05-27 | $43,83 | -0,07 % | $44,01 | $44,19 | $43,40 | 171,40K |
| 2026-05-26 | $43,86 | -0,09 % | $43,69 | $44,30 | $43,53 | 166,70K |