RenaissanceRe Holdings Ltd. RNR
NYSE · Vereinigte Staaten · Finanzen
$318,23-6,30 (-1,94 %)
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 | $318,23 | -1,94 % | $324,28 | $326,00 | $318,23 | 313,40K |
| 2026-09-29 | $324,53 | -0,11 % | $327,92 | $327,92 | $320,25 | 261,10K |
| 2026-09-28 | $324,90 | -0,21 % | $325,77 | $328,98 | $323,78 | 242,60K |
| 2026-09-25 | $325,60 | -1,46 % | $331,74 | $331,74 | $325,56 | 280,40K |
| 2026-09-24 | $330,42 | +0,49 % | $330,08 | $333,67 | $330,04 | 273,70K |
| 2026-09-23 | $328,80 | +0,89 % | $327,49 | $331,41 | $322,41 | 323,20K |
| 2026-09-22 | $325,90 | -0,12 % | $326,36 | $328,13 | $321,80 | 362,50K |
| 2026-09-21 | $326,29 | -0,25 % | $326,99 | $330,65 | $325,12 | 302,30K |
| 2026-09-18 | $327,12 | -0,50 % | $327,43 | $329,48 | $324,33 | 707,50K |
| 2026-09-17 | $328,78 | +0,11 % | $328,46 | $334,20 | $325,35 | 280,10K |
| 2026-09-16 | $328,43 | -0,08 % | $326,89 | $330,87 | $326,14 | 286,70K |
| 2026-09-15 | $328,70 | -0,58 % | $329,41 | $330,27 | $325,07 | 243,50K |
| 2026-09-14 | $330,62 | +1,73 % | $329,70 | $331,25 | $327,87 | 531,80K |
| 2026-09-11 | $324,99 | -0,47 % | $329,07 | $330,12 | $322,97 | 182,00K |
| 2026-09-10 | $326,53 | +1,24 % | $326,20 | $326,92 | $322,49 | 281,10K |
| 2026-09-09 | $322,53 | -0,18 % | $324,38 | $324,38 | $319,16 | 232,30K |
| 2026-09-08 | $323,10 | -2,20 % | $326,48 | $328,05 | $321,66 | 254,80K |
| 2026-09-04 | $330,38 | -2,25 % | $333,79 | $336,14 | $329,89 | 293,20K |
| 2026-09-03 | $337,97 | +2,04 % | $333,41 | $340,24 | $331,78 | 236,60K |
| 2026-09-02 | $331,21 | +0,43 % | $331,84 | $333,86 | $330,27 | 219,00K |
| 2026-09-01 | $329,79 | +0,66 % | $330,16 | $334,97 | $328,53 | 219,70K |
| 2026-08-31 | $327,64 | -0,94 % | $329,91 | $330,22 | $326,00 | 285,30K |
| 2026-08-28 | $330,74 | +0,10 % | $330,52 | $333,34 | $329,36 | 184,20K |
| 2026-08-27 | $330,41 | -0,40 % | $328,06 | $331,31 | $326,37 | 185,30K |
| 2026-08-26 | $331,73 | +0,77 % | $329,42 | $335,17 | $329,42 | 201,90K |
| 2026-08-25 | $329,20 | -0,07 % | $329,02 | $330,26 | $326,64 | 192,00K |
| 2026-08-24 | $329,42 | +1,85 % | $324,16 | $330,77 | $324,16 | 233,10K |
| 2026-08-21 | $323,45 | +0,40 % | $323,90 | $325,21 | $321,17 | 468,60K |
| 2026-08-20 | $322,15 | +1,55 % | $315,95 | $322,88 | $315,89 | 233,30K |
| 2026-08-19 | $317,24 | -1,09 % | $321,54 | $323,16 | $317,24 | 260,70K |
| 2026-08-18 | $320,72 | +0,70 % | $322,87 | $326,47 | $320,37 | 224,30K |
| 2026-08-17 | $318,50 | -1,50 % | $322,29 | $325,32 | $317,97 | 250,10K |
| 2026-08-14 | $323,36 | +1,09 % | $320,74 | $324,02 | $318,27 | 206,40K |
| 2026-08-13 | $319,86 | +0,76 % | $319,92 | $321,55 | $318,42 | 234,70K |
| 2026-08-12 | $317,45 | +0,29 % | $314,22 | $319,61 | $313,28 | 260,20K |
| 2026-08-11 | $316,52 | -0,60 % | $317,94 | $321,34 | $316,11 | 186,10K |
| 2026-08-10 | $318,42 | -1,07 % | $324,80 | $324,80 | $317,86 | 259,80K |
| 2026-08-07 | $321,87 | -0,50 % | $321,17 | $325,76 | $319,32 | 164,10K |
| 2026-08-06 | $323,49 | -0,03 % | $325,99 | $328,56 | $322,42 | 220,40K |
| 2026-08-05 | $323,58 | +0,57 % | $322,91 | $326,18 | $320,79 | 267,30K |
| 2026-08-04 | $321,75 | +0,12 % | $317,55 | $323,63 | $316,76 | 313,30K |
| 2026-08-03 | $321,37 | +0,43 % | $320,85 | $325,26 | $319,82 | 230,80K |
| 2026-07-31 | $319,98 | +0,51 % | $315,49 | $322,00 | $315,00 | 325,90K |
| 2026-07-30 | $318,36 | -4,28 % | $332,75 | $335,68 | $315,12 | 410,60K |
| 2026-07-29 | $332,61 | -0,49 % | $332,58 | $335,97 | $330,73 | 314,80K |
| 2026-07-28 | $334,24 | +1,63 % | $332,00 | $335,88 | $331,55 | 475,60K |
| 2026-07-27 | $328,87 | -0,07 % | $327,72 | $331,45 | $327,72 | 308,30K |
| 2026-07-24 | $329,10 | +3,68 % | $314,30 | $329,60 | $314,30 | 295,80K |
| 2026-07-23 | $317,41 | -0,71 % | $323,67 | $324,51 | $313,21 | 674,00K |
| 2026-07-22 | $319,69 | -0,46 % | $322,58 | $323,04 | $316,86 | 348,10K |
| 2026-07-21 | $321,18 | -0,10 % | $327,21 | $327,21 | $317,92 | 293,60K |
| 2026-07-20 | $321,51 | -0,48 % | $321,81 | $325,83 | $318,86 | 434,90K |
| 2026-07-17 | $323,06 | +2,47 % | $316,26 | $325,55 | $316,26 | 364,90K |
| 2026-07-16 | $315,26 | +2,45 % | $305,28 | $315,26 | $297,98 | 334,50K |
| 2026-07-15 | $307,73 | -3,81 % | $314,88 | $315,81 | $306,76 | 359,50K |
| 2026-07-14 | $319,92 | -0,23 % | $318,22 | $323,00 | $318,22 | 348,30K |
| 2026-07-13 | $320,66 | +1,80 % | $318,20 | $321,83 | $317,46 | 220,10K |
| 2026-07-10 | $314,99 | +1,23 % | $312,32 | $315,53 | $309,39 | 421,90K |
| 2026-07-09 | $311,17 | -3,47 % | $322,47 | $323,84 | $309,00 | 608,60K |
| 2026-07-08 | $322,37 | -0,41 % | $325,63 | $327,34 | $322,19 | 299,90K |
| 2026-07-07 | $323,69 | +0,18 % | $324,91 | $329,57 | $322,83 | 298,60K |
| 2026-07-06 | $323,11 | -0,97 % | $325,78 | $326,16 | $321,90 | 405,30K |
| 2026-07-02 | $326,29 | +2,98 % | $318,32 | $328,39 | $313,60 | 318,80K |
| 2026-07-01 | $316,84 | -0,02 % | $320,60 | $325,20 | $315,96 | 417,80K |
| 2026-06-30 | $316,90 | -1,90 % | $323,47 | $325,39 | $314,05 | 460,40K |
| 2026-06-29 | $323,03 | +1,08 % | $318,15 | $323,07 | $316,96 | 301,50K |
| 2026-06-26 | $319,59 | +4,05 % | $309,87 | $319,80 | $307,26 | 611,40K |
| 2026-06-25 | $307,14 | -0,95 % | $308,83 | $313,82 | $305,85 | 225,40K |
| 2026-06-24 | $310,08 | +0,82 % | $309,30 | $313,12 | $307,05 | 321,70K |
| 2026-06-23 | $307,56 | +2,20 % | $304,12 | $308,45 | $302,34 | 263,40K |
| 2026-06-22 | $300,93 | +0,59 % | $295,38 | $307,04 | $295,38 | 365,70K |
| 2026-06-18 | $299,17 | -1,27 % | $301,64 | $304,99 | $297,56 | 618,10K |
| 2026-06-17 | $303,02 | +0,80 % | $299,12 | $304,46 | $299,12 | 231,40K |
| 2026-06-16 | $300,61 | +1,09 % | $298,78 | $302,53 | $297,52 | 291,50K |
| 2026-06-15 | $297,38 | -1,16 % | $297,25 | $302,75 | $296,51 | 283,40K |
| 2026-06-12 | $300,88 | +0,92 % | $300,84 | $301,31 | $298,20 | 302,90K |
| 2026-06-11 | $298,15 | +0,81 % | $297,77 | $301,24 | $297,03 | 349,10K |
| 2026-06-10 | $295,75 | +4,60 % | $289,73 | $296,64 | $286,87 | 676,70K |
| 2026-06-09 | $282,74 | +0,22 % | $283,58 | $285,97 | $281,81 | 366,40K |
| 2026-06-08 | $282,11 | -2,21 % | $286,55 | $288,53 | $282,09 | 290,80K |
| 2026-06-05 | $288,48 | +3,87 % | $279,65 | $290,79 | $279,65 | 303,90K |
| 2026-06-04 | $277,73 | -1,03 % | $282,92 | $287,48 | $277,01 | 348,50K |
| 2026-06-03 | $280,61 | +1,05 % | $278,89 | $282,02 | $278,47 | 310,60K |
| 2026-06-02 | $277,69 | -0,01 % | $277,46 | $280,98 | $275,60 | 294,10K |
| 2026-06-01 | $277,71 | -0,94 % | $282,14 | $283,39 | $277,61 | 357,70K |
| 2026-05-29 | $280,35 | -1,85 % | $284,62 | $285,56 | $279,35 | 407,10K |
| 2026-05-28 | $285,63 | -1,40 % | $286,82 | $291,14 | $285,19 | 305,00K |
| 2026-05-27 | $289,68 | -1,75 % | $297,15 | $297,15 | $288,44 | 453,90K |
| 2026-05-26 | $294,83 | -0,25 % | $294,79 | $297,48 | $292,71 | 312,60K |
| 2026-05-22 | $295,56 | -1,66 % | $300,56 | $303,30 | $294,88 | 324,30K |