W. R. Berkley Corporation WRB
NYSE · Vereinigte Staaten · Finanzen
$67,54-0,68 (-1,00 %)
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 | $67,54 | -1,00 % | $68,14 | $68,54 | $67,46 | 2,32M |
| 2026-09-29 | $68,22 | +0,83 % | $67,20 | $68,31 | $67,11 | 1,92M |
| 2026-09-28 | $67,66 | +1,26 % | $66,71 | $67,71 | $66,26 | 2,50M |
| 2026-09-25 | $66,82 | -0,70 % | $67,16 | $67,28 | $66,32 | 2,24M |
| 2026-09-24 | $67,29 | -0,56 % | $68,09 | $68,45 | $67,24 | 1,98M |
| 2026-09-23 | $67,67 | -0,73 % | $67,99 | $68,79 | $67,54 | 1,86M |
| 2026-09-22 | $68,17 | -0,90 % | $68,72 | $69,06 | $67,71 | 4,51M |
| 2026-09-21 | $68,79 | -1,71 % | $69,76 | $70,08 | $68,74 | 4,70M |
| 2026-09-18 | $69,99 | -0,16 % | $69,80 | $70,36 | $69,15 | 20,28M |
| 2026-09-17 | $70,10 | +0,21 % | $69,98 | $70,47 | $69,60 | 4,02M |
| 2026-09-16 | $69,95 | -1,87 % | $70,81 | $71,20 | $69,78 | 4,70M |
| 2026-09-15 | $71,28 | +0,58 % | $70,70 | $71,33 | $70,00 | 3,12M |
| 2026-09-14 | $70,87 | +1,39 % | $70,83 | $71,46 | $70,04 | 2,85M |
| 2026-09-11 | $69,90 | -0,21 % | $70,97 | $70,97 | $69,58 | 2,66M |
| 2026-09-10 | $70,05 | +0,20 % | $70,43 | $70,78 | $69,03 | 3,67M |
| 2026-09-09 | $69,91 | +0,20 % | $69,34 | $70,03 | $68,77 | 3,29M |
| 2026-09-08 | $69,77 | +0,91 % | $68,73 | $70,67 | $68,22 | 4,20M |
| 2026-09-04 | $69,14 | -0,52 % | $68,85 | $69,79 | $68,73 | 1,71M |
| 2026-09-03 | $69,50 | +2,03 % | $68,69 | $69,85 | $68,56 | 2,18M |
| 2026-09-02 | $68,12 | +0,59 % | $68,16 | $68,48 | $67,63 | 1,79M |
| 2026-09-01 | $67,72 | +0,24 % | $67,99 | $68,16 | $67,42 | 1,75M |
| 2026-08-31 | $67,56 | -1,29 % | $68,34 | $68,42 | $67,36 | 2,03M |
| 2026-08-28 | $68,44 | +0,15 % | $68,76 | $68,93 | $67,99 | 1,27M |
| 2026-08-27 | $68,34 | -0,48 % | $68,00 | $68,44 | $67,60 | 1,64M |
| 2026-08-26 | $68,67 | +0,28 % | $68,38 | $68,90 | $68,38 | 1,26M |
| 2026-08-25 | $68,48 | -1,75 % | $69,64 | $69,64 | $68,46 | 1,42M |
| 2026-08-24 | $69,70 | +1,60 % | $69,03 | $70,22 | $69,03 | 1,33M |
| 2026-08-21 | $68,60 | -0,84 % | $69,38 | $69,66 | $68,49 | 2,10M |
| 2026-08-20 | $69,18 | -0,62 % | $69,46 | $70,10 | $69,18 | 1,61M |
| 2026-08-19 | $69,61 | -0,80 % | $70,35 | $71,28 | $69,58 | 1,48M |
| 2026-08-18 | $70,17 | +0,60 % | $70,88 | $71,38 | $70,15 | 1,47M |
| 2026-08-17 | $69,75 | -1,08 % | $70,20 | $71,04 | $69,71 | 1,25M |
| 2026-08-14 | $70,51 | +0,06 % | $70,38 | $70,70 | $70,05 | 1,14M |
| 2026-08-13 | $70,47 | +1,06 % | $70,12 | $70,71 | $69,68 | 1,52M |
| 2026-08-12 | $69,73 | -0,51 % | $69,52 | $70,55 | $69,31 | 1,21M |
| 2026-08-11 | $70,09 | -1,03 % | $70,47 | $70,83 | $70,02 | 1,09M |
| 2026-08-10 | $70,82 | -1,09 % | $70,97 | $71,19 | $70,08 | 1,54M |
| 2026-08-07 | $71,60 | -0,73 % | $71,48 | $71,91 | $70,56 | 1,50M |
| 2026-08-06 | $72,13 | +0,07 % | $73,12 | $73,43 | $71,50 | 2,77M |
| 2026-08-05 | $72,08 | +0,97 % | $71,90 | $72,28 | $71,40 | 1,63M |
| 2026-08-04 | $71,39 | -0,97 % | $72,29 | $72,29 | $70,50 | 2,44M |
| 2026-08-03 | $72,09 | -0,62 % | $72,45 | $72,82 | $71,76 | 2,20M |
| 2026-07-31 | $72,54 | -1,14 % | $72,36 | $73,42 | $72,26 | 1,51M |
| 2026-07-30 | $73,38 | -3,00 % | $75,00 | $75,08 | $72,59 | 1,70M |
| 2026-07-29 | $75,65 | -0,68 % | $75,81 | $76,96 | $75,19 | 1,87M |
| 2026-07-28 | $76,17 | +0,62 % | $76,38 | $77,45 | $76,07 | 1,54M |
| 2026-07-27 | $75,70 | +0,32 % | $75,06 | $76,07 | $74,87 | 1,37M |
| 2026-07-24 | $75,46 | +2,76 % | $73,52 | $75,70 | $73,52 | 1,95M |
| 2026-07-23 | $73,43 | +1,48 % | $72,39 | $73,49 | $71,87 | 1,78M |
| 2026-07-22 | $72,36 | +0,28 % | $72,65 | $72,77 | $71,70 | 2,00M |
| 2026-07-21 | $72,16 | -0,78 % | $71,48 | $74,82 | $71,48 | 3,68M |
| 2026-07-20 | $72,73 | +1,56 % | $71,87 | $72,79 | $71,41 | 2,46M |
| 2026-07-17 | $71,61 | +2,45 % | $71,23 | $72,41 | $70,61 | 3,80M |
| 2026-07-16 | $69,90 | +0,03 % | $68,56 | $70,24 | $68,56 | 2,09M |
| 2026-07-15 | $69,88 | -2,92 % | $70,52 | $71,13 | $69,60 | 1,66M |
| 2026-07-14 | $71,98 | -2,52 % | $73,25 | $73,70 | $71,96 | 1,66M |
| 2026-07-13 | $73,84 | +2,29 % | $72,74 | $73,90 | $72,70 | 2,10M |
| 2026-07-10 | $72,19 | +0,52 % | $71,76 | $72,22 | $71,59 | 1,77M |
| 2026-07-09 | $71,82 | +0,76 % | $71,26 | $72,12 | $70,85 | 2,57M |
| 2026-07-08 | $71,28 | -0,36 % | $71,59 | $72,46 | $71,10 | 1,66M |
| 2026-07-07 | $71,54 | +0,87 % | $71,78 | $73,08 | $71,48 | 1,51M |
| 2026-07-06 | $70,92 | -1,61 % | $72,00 | $72,08 | $70,45 | 1,59M |
| 2026-07-02 | $72,08 | +2,01 % | $70,75 | $72,31 | $69,93 | 1,94M |
| 2026-07-01 | $70,66 | +0,18 % | $70,79 | $71,41 | $70,03 | 1,92M |
| 2026-06-30 | $70,53 | -0,68 % | $70,92 | $71,33 | $70,36 | 1,46M |
| 2026-06-29 | $71,01 | -0,36 % | $70,98 | $71,56 | $70,62 | 1,51M |
| 2026-06-26 | $71,27 | +2,86 % | $70,10 | $71,36 | $69,34 | 2,63M |
| 2026-06-25 | $69,29 | -1,08 % | $69,71 | $70,93 | $69,04 | 2,03M |
| 2026-06-24 | $70,05 | +1,58 % | $69,27 | $70,57 | $68,89 | 2,51M |
| 2026-06-23 | $68,96 | +2,71 % | $67,88 | $69,06 | $67,31 | 2,96M |
| 2026-06-22 | $67,14 | -0,06 % | $67,28 | $68,04 | $67,00 | 1,96M |
| 2026-06-18 | $67,18 | -1,34 % | $68,26 | $68,26 | $67,00 | 4,29M |
| 2026-06-17 | $68,09 | -0,41 % | $67,83 | $68,89 | $67,70 | 1,51M |
| 2026-06-16 | $68,37 | +0,50 % | $68,39 | $68,94 | $67,83 | 1,82M |
| 2026-06-15 | $68,03 | -0,35 % | $68,16 | $68,50 | $67,78 | 1,57M |
| 2026-06-12 | $68,27 | +1,08 % | $67,20 | $68,29 | $66,84 | 1,80M |
| 2026-06-11 | $67,54 | -0,90 % | $68,19 | $68,68 | $67,37 | 2,73M |
| 2026-06-10 | $68,15 | +1,38 % | $67,70 | $68,77 | $67,49 | 1,53M |
| 2026-06-09 | $67,22 | +0,70 % | $66,87 | $67,82 | $66,63 | 1,94M |
| 2026-06-08 | $66,75 | -2,65 % | $67,80 | $68,11 | $66,72 | 2,31M |
| 2026-06-05 | $68,57 | +3,41 % | $67,02 | $68,79 | $66,99 | 1,92M |
| 2026-06-04 | $66,31 | +1,56 % | $66,86 | $67,99 | $65,96 | 2,19M |
| 2026-06-03 | $65,29 | +0,17 % | $65,09 | $65,84 | $64,56 | 2,84M |
| 2026-06-02 | $65,18 | +1,29 % | $64,44 | $65,47 | $63,98 | 2,03M |
| 2026-06-01 | $64,35 | +1,27 % | $63,20 | $64,47 | $62,87 | 2,50M |
| 2026-05-29 | $63,54 | -1,18 % | $64,00 | $64,62 | $63,35 | 7,65M |
| 2026-05-28 | $64,30 | -1,52 % | $65,26 | $65,55 | $64,28 | 2,22M |
| 2026-05-27 | $65,29 | -3,03 % | $67,20 | $67,69 | $65,17 | 2,64M |
| 2026-05-26 | $67,33 | -0,31 % | $67,44 | $67,80 | $67,10 | 1,72M |
| 2026-05-22 | $67,54 | +0,10 % | $67,50 | $68,07 | $67,17 | 1,64M |