Erie Indemnity Company Class A ERIE
NASDAQ · Vereinigte Staaten · Finanzen
$221,20+2,05 (+0,94 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $219,15 | -1,47 % | $222,24 | $222,83 | $218,78 | 136,40K |
| 2026-09-29 | $222,43 | +0,23 % | $219,32 | $223,09 | $219,32 | 115,40K |
| 2026-09-28 | $221,92 | -0,42 % | $222,30 | $223,41 | $219,27 | 111,40K |
| 2026-09-25 | $222,86 | +1,78 % | $218,96 | $226,30 | $216,75 |
| 137,00K |
| 2026-09-24 | $218,96 | -3,02 % | $226,00 | $226,99 | $218,53 | 196,70K |
| 2026-09-23 | $225,77 | -3,67 % | $234,11 | $234,50 | $224,78 | 202,80K |
| 2026-09-22 | $234,38 | -0,67 % | $237,46 | $237,46 | $225,49 | 290,50K |
| 2026-09-21 | $235,95 | -1,30 % | $238,49 | $239,89 | $234,23 | 280,40K |
| 2026-09-18 | $239,05 | -2,19 % | $243,78 | $244,29 | $238,81 | 549,10K |
| 2026-09-17 | $244,39 | -0,48 % | $246,45 | $247,60 | $242,26 | 143,80K |
| 2026-09-16 | $245,58 | -2,01 % | $249,06 | $250,79 | $243,55 | 159,60K |
| 2026-09-15 | $250,61 | -1,29 % | $252,77 | $252,77 | $247,57 | 155,20K |
| 2026-09-14 | $253,88 | +3,61 % | $251,12 | $254,58 | $249,19 | 154,70K |
| 2026-09-11 | $245,03 | +1,93 % | $240,52 | $245,42 | $239,45 | 157,00K |
| 2026-09-10 | $240,40 | -1,41 % | $243,99 | $246,58 | $240,00 | 164,60K |
| 2026-09-09 | $243,83 | +0,20 % | $241,91 | $244,37 | $235,95 | 200,90K |
| 2026-09-08 | $243,35 | -3,74 % | $249,67 | $253,34 | $243,00 | 227,30K |
| 2026-09-04 | $252,80 | -2,16 % | $254,55 | $258,19 | $252,17 | 171,00K |
| 2026-09-03 | $258,37 | -0,02 % | $261,36 | $262,83 | $256,58 | 199,70K |
| 2026-09-02 | $258,41 | +0,91 % | $257,11 | $263,25 | $253,96 | 218,20K |
| 2026-09-01 | $256,09 | +0,21 % | $258,53 | $261,46 | $254,24 | 233,30K |
| 2026-08-31 | $255,56 | -1,86 % | $257,80 | $259,26 | $253,84 | 1,99M |
| 2026-08-28 | $260,40 | +0,37 % | $259,44 | $261,63 | $257,92 | 224,30K |
| 2026-08-27 | $259,44 | +0,84 % | $254,40 | $261,93 | $250,68 | 230,70K |
| 2026-08-26 | $257,27 | -0,28 % | $257,84 | $263,36 | $251,92 | 216,00K |
| 2026-08-25 | $257,98 | -3,97 % | $266,53 | $268,89 | $257,39 | 217,80K |
| 2026-08-24 | $268,64 | +1,43 % | $265,36 | $271,47 | $265,35 | 242,90K |
| 2026-08-21 | $264,85 | +0,98 % | $262,33 | $266,94 | $260,17 | 341,50K |
| 2026-08-20 | $262,29 | -1,90 % | $267,23 | $268,68 | $261,67 | 195,70K |
| 2026-08-19 | $267,38 | +4,06 % | $257,04 | $270,47 | $257,04 | 187,60K |
| 2026-08-18 | $256,95 | +3,71 % | $251,59 | $260,40 | $250,65 | 167,10K |
| 2026-08-17 | $247,75 | -3,22 % | $253,49 | $256,68 | $246,99 | 232,20K |
| 2026-08-14 | $255,99 | +0,06 % | $255,78 | $257,78 | $253,39 | 148,80K |
| 2026-08-13 | $255,83 | -0,91 % | $259,50 | $261,36 | $250,77 | 355,10K |
| 2026-08-12 | $258,17 | +0,60 % | $253,71 | $259,39 | $250,90 | 228,00K |
| 2026-08-11 | $256,64 | +1,70 % | $250,47 | $258,35 | $250,47 | 305,00K |
| 2026-08-10 | $252,35 | -0,09 % | $249,31 | $252,89 | $247,45 | 194,80K |
| 2026-08-07 | $252,58 | -0,58 % | $251,66 | $258,42 | $250,55 | 239,70K |
| 2026-08-06 | $254,06 | +1,30 % | $253,37 | $255,14 | $248,44 | 169,40K |
| 2026-08-05 | $250,79 | +2,56 % | $246,67 | $250,93 | $240,21 | 299,10K |
| 2026-08-04 | $244,53 | +3,24 % | $232,93 | $244,70 | $230,25 | 259,30K |
| 2026-08-03 | $236,86 | -2,14 % | $246,26 | $254,58 | $236,55 | 331,80K |
| 2026-07-31 | $242,04 | +3,58 % | $240,54 | $247,12 | $232,36 | 635,00K |
| 2026-07-30 | $233,67 | -5,99 % | $240,46 | $243,10 | $230,00 | 334,90K |
| 2026-07-29 | $248,55 | +2,52 % | $240,35 | $248,55 | $235,65 | 311,30K |
| 2026-07-28 | $242,43 | +6,21 % | $233,82 | $245,68 | $233,82 | 338,00K |
| 2026-07-27 | $228,26 | +2,11 % | $224,13 | $231,56 | $224,06 | 195,80K |
| 2026-07-24 | $223,55 | +4,21 % | $217,03 | $223,55 | $216,53 | 198,20K |
| 2026-07-23 | $214,52 | +1,74 % | $210,68 | $214,85 | $209,38 | 213,60K |
| 2026-07-22 | $210,86 | -2,30 % | $216,13 | $216,13 | $209,68 | 248,20K |
| 2026-07-21 | $215,82 | -4,08 % | $220,72 | $224,45 | $215,21 | 253,80K |
| 2026-07-20 | $225,01 | -1,01 % | $226,46 | $228,35 | $221,39 | 216,90K |
| 2026-07-17 | $227,31 | +0,61 % | $227,77 | $235,00 | $225,80 | 386,90K |
| 2026-07-16 | $225,94 | +7,49 % | $214,38 | $232,00 | $214,00 | 551,40K |
| 2026-07-15 | $210,19 | -11,86 % | $236,27 | $236,27 | $205,64 | 641,30K |
| 2026-07-14 | $238,47 | -3,52 % | $243,61 | $243,61 | $236,60 | 217,40K |
| 2026-07-13 | $247,17 | -1,84 % | $253,54 | $258,05 | $245,81 | 212,70K |
| 2026-07-10 | $251,81 | +1,61 % | $250,01 | $254,02 | $249,62 | 166,70K |
| 2026-07-09 | $247,81 | -1,41 % | $251,40 | $251,40 | $245,09 | 206,10K |
| 2026-07-08 | $251,36 | -1,95 % | $256,48 | $256,48 | $249,70 | 180,90K |
| 2026-07-07 | $256,37 | -0,30 % | $258,79 | $262,70 | $254,31 | 428,70K |
| 2026-07-06 | $257,13 | -0,82 % | $259,80 | $259,80 | $254,08 | 209,50K |
| 2026-07-02 | $259,25 | +4,00 % | $249,65 | $259,80 | $249,33 | 180,50K |
| 2026-07-01 | $249,27 | +3,97 % | $241,44 | $251,72 | $238,42 | 358,10K |
| 2026-06-30 | $239,75 | +0,94 % | $236,04 | $240,42 | $235,01 | 184,30K |
| 2026-06-29 | $237,51 | -0,50 % | $237,45 | $241,32 | $235,15 | 193,10K |
| 2026-06-26 | $238,71 | +3,81 % | $230,59 | $240,38 | $230,59 | 310,80K |
| 2026-06-25 | $229,96 | +0,19 % | $228,71 | $233,95 | $227,79 | 191,70K |
| 2026-06-24 | $229,53 | +3,80 % | $223,49 | $229,80 | $220,43 | 231,60K |
| 2026-06-23 | $221,12 | +4,47 % | $215,97 | $222,30 | $215,30 | 244,40K |
| 2026-06-22 | $211,65 | -4,29 % | $220,97 | $224,25 | $210,78 | 302,90K |
| 2026-06-18 | $221,14 | -0,23 % | $222,13 | $223,73 | $219,05 | 590,90K |
| 2026-06-17 | $221,64 | -1,77 % | $223,06 | $228,29 | $219,64 | 347,20K |
| 2026-06-16 | $225,64 | +0,71 % | $225,00 | $227,88 | $223,88 | 162,20K |
| 2026-06-15 | $224,04 | -1,16 % | $226,99 | $228,60 | $222,92 | 141,20K |
| 2026-06-12 | $226,67 | +0,29 % | $226,86 | $230,00 | $222,56 | 138,50K |
| 2026-06-11 | $226,01 | -2,57 % | $232,02 | $234,39 | $225,91 | 192,80K |
| 2026-06-10 | $231,98 | +1,47 % | $230,00 | $234,18 | $230,00 | 153,30K |
| 2026-06-09 | $228,62 | +2,18 % | $223,74 | $231,97 | $223,74 | 218,20K |
| 2026-06-08 | $223,74 | -1,53 % | $224,13 | $229,48 | $221,21 | 189,40K |
| 2026-06-05 | $227,22 | +3,51 % | $222,48 | $227,68 | $220,00 | 165,70K |
| 2026-06-04 | $219,51 | +5,92 % | $212,13 | $220,07 | $211,43 | 225,90K |
| 2026-06-03 | $207,24 | -0,14 % | $207,49 | $207,90 | $204,63 | 134,10K |
| 2026-06-02 | $207,54 | -1,92 % | $211,50 | $211,50 | $206,18 | 163,20K |
| 2026-06-01 | $211,61 | -0,69 % | $210,67 | $218,74 | $210,67 | 141,50K |
| 2026-05-29 | $213,07 | -2,35 % | $217,48 | $217,93 | $212,36 | 243,40K |
| 2026-05-28 | $218,19 | -1,14 % | $218,96 | $221,59 | $217,78 | 124,00K |
| 2026-05-27 | $220,71 | -1,06 % | $222,88 | $226,31 | $220,43 | 135,20K |
| 2026-05-26 | $223,07 | -0,52 % | $224,90 | $227,11 | $222,67 | 200,90K |
| 2026-05-22 | $224,23 | -0,22 % | $222,88 | $226,73 | $221,70 | 188,70K |