White Mountains Insurance Group Ltd WTM
NYSE · Vereinigte Staaten · Finanzen
$2.016,66+10,17 (+0,51 %)
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 | $2.013,56 | +0,35 % | $1.999,98 | $2.013,59 | $1.999,22 | 2,30K |
| 2026-09-30 | $2.006,49 | -0,74 % | $2.028,44 | $2.028,44 | $1.997,13 | 15,70K |
| 2026-09-29 | $2.021,51 | +0,32 % | $2.010,77 | $2.028,01 | $2.002,61 | 12,80K |
| 2026-09-28 | $2.014,97 | -0,67 % | $2.035,50 | $2.035,50 | $2.000,84 | 15,10K |
| 2026-09-25 | $2.028,62 | -0,03 % | $2.047,99 | $2.049,99 | $2.018,27 | 9,20K |
| 2026-09-24 | $2.029,33 | -0,13 % | $2.056,01 | $2.056,01 | $2.029,33 | 11,00K |
| 2026-09-23 | $2.032,01 | -1,05 % | $2.049,76 | $2.069,89 | $2.028,11 | 12,90K |
| 2026-09-22 | $2.053,64 | -0,16 % | $2.056,85 | $2.067,18 | $2.037,58 | 16,10K |
| 2026-09-21 | $2.056,85 | -0,22 % | $2.062,78 | $2.076,53 | $2.049,62 | 18,10K |
| 2026-09-18 | $2.061,30 | +0,14 % | $2.052,91 | $2.084,14 | $2.029,15 | 39,10K |
| 2026-09-17 | $2.058,32 | -0,20 % | $2.075,00 | $2.088,29 | $2.039,97 | 23,70K |
| 2026-09-16 | $2.062,37 | +0,80 % | $2.041,02 | $2.074,41 | $2.040,01 | 33,00K |
| 2026-09-15 | $2.045,94 | -0,54 % | $2.057,63 | $2.057,63 | $2.027,64 | 19,70K |
| 2026-09-14 | $2.057,00 | +0,19 % | $2.068,77 | $2.070,02 | $2.045,03 | 17,30K |
| 2026-09-11 | $2.053,15 | -1,10 % | $2.086,68 | $2.098,40 | $2.042,59 | 20,10K |
| 2026-09-10 | $2.075,99 | +1,23 % | $2.062,20 | $2.084,13 | $2.043,15 | 30,10K |
| 2026-09-09 | $2.050,81 | -0,08 % | $2.051,63 | $2.055,70 | $2.037,00 | 16,40K |
| 2026-09-08 | $2.052,48 | -2,43 % | $2.083,32 | $2.091,42 | $2.050,01 | 27,10K |
| 2026-09-04 | $2.103,49 | -0,41 % | $2.100,00 | $2.117,80 | $2.073,35 | 24,90K |
| 2026-09-03 | $2.112,23 | +0,36 % | $2.115,00 | $2.139,89 | $2.081,01 | 21,80K |
| 2026-09-02 | $2.104,75 | +0,28 % | $2.099,03 | $2.129,10 | $2.088,33 | 20,10K |
| 2026-09-01 | $2.098,96 | -0,15 % | $2.107,85 | $2.125,76 | $2.093,43 | 22,10K |
| 2026-08-31 | $2.102,01 | -1,56 % | $2.130,43 | $2.135,00 | $2.093,55 | 21,80K |
| 2026-08-28 | $2.135,41 | +0,37 % | $2.133,03 | $2.150,00 | $2.117,49 | 18,40K |
| 2026-08-27 | $2.127,57 | -0,24 % | $2.125,01 | $2.145,00 | $2.105,61 | 23,50K |
| 2026-08-26 | $2.132,74 | -0,40 % | $2.134,74 | $2.165,00 | $2.126,92 | 16,10K |
| 2026-08-25 | $2.141,20 | +0,42 % | $2.135,75 | $2.146,04 | $2.120,00 | 13,70K |
| 2026-08-24 | $2.132,30 | +1,01 % | $2.100,08 | $2.146,50 | $2.100,08 | 19,60K |
| 2026-08-21 | $2.110,95 | -0,32 % | $2.101,86 | $2.140,30 | $2.101,86 | 28,90K |
| 2026-08-20 | $2.117,70 | -0,54 % | $2.123,90 | $2.131,84 | $2.095,01 | 21,90K |
| 2026-08-19 | $2.129,20 | -0,76 % | $2.130,79 | $2.150,84 | $2.107,66 | 20,00K |
| 2026-08-18 | $2.145,46 | +1,52 % | $2.125,49 | $2.157,70 | $2.090,00 | 22,60K |
| 2026-08-17 | $2.113,40 | -1,11 % | $2.130,23 | $2.145,48 | $2.107,78 | 17,20K |
| 2026-08-14 | $2.137,12 | -0,20 % | $2.137,82 | $2.145,00 | $2.121,09 | 14,30K |
| 2026-08-13 | $2.141,42 | +1,04 % | $2.115,01 | $2.141,76 | $2.096,72 | 28,70K |
| 2026-08-12 | $2.119,46 | +0,35 % | $2.134,01 | $2.152,19 | $2.094,04 | 27,10K |
| 2026-08-11 | $2.112,01 | +0,11 % | $2.112,16 | $2.126,99 | $2.093,63 | 21,10K |
| 2026-08-10 | $2.109,68 | -1,85 % | $2.148,61 | $2.172,18 | $2.107,87 | 27,20K |
| 2026-08-07 | $2.149,44 | +0,39 % | $2.132,00 | $2.168,31 | $2.112,60 | 30,20K |
| 2026-08-06 | $2.141,09 | +1,38 % | $2.137,73 | $2.151,20 | $2.112,92 | 28,90K |
| 2026-08-05 | $2.111,91 | -0,28 % | $2.136,50 | $2.136,50 | $2.095,43 | 19,30K |
| 2026-08-04 | $2.117,86 | +0,78 % | $2.098,30 | $2.127,88 | $2.070,00 | 23,70K |
| 2026-08-03 | $2.101,47 | +0,18 % | $2.119,19 | $2.136,00 | $2.086,77 | 19,90K |
| 2026-07-31 | $2.097,73 | -0,99 % | $2.105,57 | $2.129,32 | $2.084,99 | 12,70K |
| 2026-07-30 | $2.118,61 | -1,48 % | $2.151,30 | $2.151,30 | $2.087,20 | 19,10K |
| 2026-07-29 | $2.150,34 | -2,37 % | $2.186,21 | $2.211,00 | $2.125,64 | 21,20K |
| 2026-07-28 | $2.202,61 | +0,40 % | $2.175,60 | $2.218,61 | $2.171,30 | 17,20K |
| 2026-07-27 | $2.193,94 | -0,64 % | $2.201,75 | $2.231,00 | $2.182,58 | 18,60K |
| 2026-07-24 | $2.208,05 | +1,43 % | $2.178,36 | $2.233,66 | $2.158,61 | 11,80K |
| 2026-07-23 | $2.176,85 | -0,25 % | $2.176,75 | $2.208,00 | $2.146,51 | 12,50K |
| 2026-07-22 | $2.182,32 | -0,50 % | $2.192,00 | $2.211,04 | $2.161,29 | 16,10K |
| 2026-07-21 | $2.193,26 | -0,81 % | $2.201,51 | $2.222,50 | $2.167,98 | 13,50K |
| 2026-07-20 | $2.211,22 | -0,01 % | $2.214,50 | $2.249,05 | $2.209,73 | 16,10K |
| 2026-07-17 | $2.211,52 | +0,68 % | $2.198,24 | $2.239,95 | $2.198,24 | 12,60K |
| 2026-07-16 | $2.196,48 | +2,65 % | $2.126,10 | $2.203,64 | $2.126,10 | 21,20K |
| 2026-07-15 | $2.139,73 | -1,29 % | $2.162,60 | $2.173,75 | $2.125,84 | 15,30K |
| 2026-07-14 | $2.167,79 | -0,33 % | $2.162,51 | $2.187,93 | $2.146,35 | 21,20K |
| 2026-07-13 | $2.174,96 | -0,29 % | $2.192,70 | $2.203,36 | $2.157,50 | 16,00K |
| 2026-07-10 | $2.181,19 | -0,18 % | $2.197,99 | $2.199,15 | $2.165,09 | 18,50K |
| 2026-07-09 | $2.185,23 | +0,83 % | $2.167,02 | $2.189,82 | $2.159,73 | 25,90K |
| 2026-07-08 | $2.167,25 | +0,06 % | $2.164,98 | $2.179,59 | $2.147,50 | 18,40K |
| 2026-07-07 | $2.165,85 | -0,02 % | $2.176,00 | $2.198,87 | $2.161,90 | 14,30K |
| 2026-07-06 | $2.166,27 | -0,35 % | $2.165,26 | $2.182,90 | $2.145,32 | 14,60K |
| 2026-07-02 | $2.173,81 | +5,32 % | $2.090,00 | $2.186,81 | $2.068,60 | 25,50K |
| 2026-07-01 | $2.064,04 | -0,45 % | $2.077,50 | $2.101,10 | $2.050,00 | 17,60K |
| 2026-06-30 | $2.073,39 | -0,84 % | $2.075,60 | $2.098,50 | $2.057,34 | 16,70K |
| 2026-06-29 | $2.090,94 | -0,27 % | $2.085,79 | $2.104,79 | $2.064,64 | 13,20K |
| 2026-06-26 | $2.096,56 | +3,81 % | $2.023,79 | $2.096,56 | $2.023,79 | 26,30K |
| 2026-06-25 | $2.019,70 | -0,13 % | $2.021,78 | $2.048,66 | $2.009,02 | 14,40K |
| 2026-06-24 | $2.022,41 | -0,06 % | $2.026,75 | $2.044,04 | $2.006,15 | 13,80K |
| 2026-06-23 | $2.023,63 | +0,64 % | $2.015,36 | $2.028,34 | $2.001,99 | 16,40K |
| 2026-06-22 | $2.010,75 | -0,13 % | $2.023,03 | $2.035,00 | $1.999,84 | 13,20K |
| 2026-06-18 | $2.013,36 | +0,49 % | $1.997,36 | $2.019,89 | $1.990,78 | 25,50K |
| 2026-06-17 | $2.003,49 | -1,42 % | $2.021,60 | $2.045,50 | $1.990,00 | 21,60K |
| 2026-06-16 | $2.032,37 | +0,09 % | $2.037,76 | $2.051,66 | $2.010,00 | 20,70K |
| 2026-06-15 | $2.030,64 | +0,33 % | $2.026,10 | $2.059,62 | $2.000,35 | 31,00K |
| 2026-06-12 | $2.024,05 | +1,73 % | $1.995,50 | $2.030,00 | $1.991,30 | 17,70K |
| 2026-06-11 | $1.989,54 | -1,45 % | $2.021,10 | $2.041,42 | $1.987,00 | 17,00K |
| 2026-06-10 | $2.018,89 | +0,70 % | $2.014,35 | $2.037,79 | $2.006,15 | 23,50K |
| 2026-06-09 | $2.004,76 | -0,94 % | $2.029,50 | $2.050,00 | $1.991,29 | 26,50K |
| 2026-06-08 | $2.023,70 | -2,01 % | $2.060,00 | $2.070,00 | $2.020,03 | 29,20K |
| 2026-06-05 | $2.065,14 | +2,46 % | $2.016,80 | $2.084,71 | $2.016,80 | 22,30K |
| 2026-06-04 | $2.015,54 | -0,91 % | $2.035,00 | $2.065,00 | $2.010,54 | 29,90K |
| 2026-06-03 | $2.034,02 | -0,82 % | $2.050,81 | $2.066,06 | $2.017,98 | 45,00K |
| 2026-06-02 | $2.050,81 | -0,54 % | $2.060,03 | $2.087,91 | $2.050,62 | 23,50K |
| 2026-06-01 | $2.062,03 | -0,14 % | $2.052,25 | $2.077,20 | $2.052,25 | 24,20K |
| 2026-05-29 | $2.064,82 | -0,94 % | $2.093,14 | $2.096,55 | $2.060,92 | 25,80K |
| 2026-05-28 | $2.084,31 | -0,84 % | $2.090,39 | $2.106,05 | $2.072,01 | 23,50K |
| 2026-05-27 | $2.101,94 | -1,28 % | $2.138,97 | $2.159,00 | $2.094,47 | 27,70K |
| 2026-05-26 | $2.129,17 | -0,82 % | $2.140,40 | $2.166,05 | $2.129,17 | 16,90K |