99,430€
-1,22%
Echtzeit-Aktienkurs Arch Capital Group Ltd
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 100,95 | 101,85 | 99,48 | 99,59 | -1,39% | - |
| 05.09.2024 | 102,23 | 102,43 | 100,37 | 100,99 | -1,26% | - |
| 04.09.2024 | 102,08 | 103,65 | 101,87 | 102,28 | -0,16% | - |
| 03.09.2024 | 102,31 | 103,34 | 101,99 | 102,44 | 0,09% | - |
| 02.09.2024 | 102,31 | 102,40 | 101,91 | 102,35 | -0,03% | - |
| 30.08.2024 | 102,10 | 102,96 | 101,35 | 102,38 | 0,79% | 24,00 |
| 29.08.2024 | 99,88 | 102,02 | 99,58 | 101,58 | 1,67% | 40,00 |
| 28.08.2024 | 99,32 | 100,25 | 99,22 | 99,92 | 0,95% | - |
| 27.08.2024 | 98,14 | 99,38 | 97,94 | 98,97 | 0,88% | - |
| 26.08.2024 | 97,48 | 98,47 | 97,38 | 98,11 | 0,76% | - |
| 23.08.2024 | 95,88 | 97,53 | 95,16 | 97,37 | 1,57% | 20,00 |
| 22.08.2024 | 93,86 | 95,86 | 93,79 | 95,86 | 2,21% | - |
| 21.08.2024 | 92,53 | 93,87 | 92,48 | 93,79 | 1,48% | - |
| 20.08.2024 | 92,98 | 93,27 | 91,95 | 92,42 | -0,56% | - |
| 19.08.2024 | 92,81 | 93,51 | 92,50 | 92,94 | -0,13% | - |
| 16.08.2024 | 92,73 | 93,48 | 92,15 | 93,06 | 0,48% | - |
| 15.08.2024 | 91,87 | 93,30 | 91,76 | 92,61 | 1,10% | 24,00 |
| 14.08.2024 | 89,01 | 91,72 | 88,57 | 91,61 | 3,12% | - |
| 13.08.2024 | 89,73 | 90,00 | 88,23 | 88,84 | -0,89% | - |
| 12.08.2024 | 90,48 | 90,89 | 89,48 | 89,63 | -0,94% | - |
| 09.08.2024 | 90,14 | 90,61 | 89,71 | 90,49 | 0,42% | - |
| 08.08.2024 | 88,42 | 90,40 | 88,07 | 90,11 | 1,66% | - |
| 07.08.2024 | 89,13 | 89,61 | 88,13 | 88,64 | 0,24% | - |
| 06.08.2024 | 88,54 | 89,34 | 88,05 | 88,42 | 0,87% | - |
| 05.08.2024 | 89,48 | 92,55 | 86,04 | 87,66 | -3,05% | - |
| 02.08.2024 | 89,56 | 91,04 | 88,08 | 90,42 | 0,44% | - |
| 01.08.2024 | 88,61 | 90,06 | 87,10 | 90,02 | 1,73% | - |
| 31.07.2024 | 91,16 | 92,40 | 87,64 | 88,49 | -2,59% | - |
| 30.07.2024 | 89,68 | 91,68 | 89,52 | 90,85 | 1,34% | - |
| 29.07.2024 | 89,45 | 90,43 | 89,22 | 89,64 | 0,47% | - |
| 26.07.2024 | 87,16 | 90,14 | 87,01 | 89,22 | 2,43% | - |
| 25.07.2024 | 89,02 | 90,04 | 86,84 | 87,10 | -2,05% | 144,00 |
| 24.07.2024 | 88,53 | 89,65 | 88,35 | 88,93 | 0,27% | - |
| 23.07.2024 | 88,57 | 89,83 | 88,55 | 88,69 | -0,04% | - |
| 22.07.2024 | 88,30 | 89,27 | 88,09 | 88,72 | 0,46% | - |
| 19.07.2024 | 90,29 | 90,95 | 88,03 | 88,32 | -2,06% | - |
| 18.07.2024 | 89,62 | 90,91 | 89,34 | 90,18 | 0,79% | - |
| 17.07.2024 | 89,02 | 90,23 | 88,40 | 89,47 | 0,47% | - |
| 16.07.2024 | 89,31 | 90,27 | 88,67 | 89,06 | -0,07% | - |
| 15.07.2024 | 88,71 | 90,02 | 88,42 | 89,12 | 0,73% | 20,00 |
| 12.07.2024 | 89,35 | 89,73 | 88,47 | 88,47 | -0,89% | - |
| 11.07.2024 | 89,98 | 89,98 | 88,07 | 89,26 | -0,86% | - |
| 10.07.2024 | 90,54 | 90,91 | 89,94 | 90,03 | -0,65% | - |
| 09.07.2024 | 90,86 | 91,60 | 90,48 | 90,62 | -0,20% | - |
| 08.07.2024 | 90,51 | 91,77 | 90,26 | 90,80 | 0,33% | - |
| 05.07.2024 | 90,50 | 90,74 | 89,73 | 90,50 | -0,01% | - |
| 04.07.2024 | 90,48 | 90,70 | 90,43 | 90,51 | -2,71% | - |
| 03.07.2024 | 93,06 | 93,30 | 90,16 | 93,03 | -0,02% | - |
| 02.07.2024 | 93,76 | 94,04 | 92,18 | 93,05 | -0,71% | - |
| 01.07.2024 | 93,92 | 94,89 | 93,58 | 93,72 | -0,51% | - |
| 28.06.2024 | 94,41 | 94,83 | 93,01 | 94,20 | -0,17% | - |
| 27.06.2024 | 93,19 | 94,56 | 92,68 | 94,37 | 1,03% | - |
| 26.06.2024 | 95,43 | 96,08 | 92,72 | 93,41 | -2,01% | 110,00 |
| 25.06.2024 | 95,47 | 96,61 | 95,21 | 95,33 | -0,08% | - |
| 24.06.2024 | 95,17 | 95,79 | 94,26 | 95,41 | 0,06% | - |
| 21.06.2024 | 95,68 | 95,89 | 94,08 | 95,35 | -0,34% | - |
| 20.06.2024 | 93,78 | 95,72 | 93,71 | 95,68 | 2,16% | - |
| 19.06.2024 | 93,81 | 93,89 | 93,62 | 93,66 | -0,21% | - |
| 18.06.2024 | 92,62 | 94,55 | 91,69 | 93,86 | 1,55% | - |
| 17.06.2024 | 90,86 | 92,87 | 90,50 | 92,43 | 1,76% | - |
| 14.06.2024 | 92,36 | 92,93 | 90,79 | 90,83 | -1,58% | - |
| 13.06.2024 | 91,69 | 92,53 | 90,51 | 92,29 | 0,51% | - |
| 12.06.2024 | 92,78 | 92,83 | 90,08 | 91,82 | -1,01% | - |
| 11.06.2024 | 93,30 | 94,30 | 92,50 | 92,75 | -0,74% | - |
| 10.06.2024 | 93,55 | 93,95 | 92,81 | 93,45 | 0,37% | - |
| 07.06.2024 | 91,99 | 93,86 | 91,69 | 93,11 | 1,30% | - |
| 06.06.2024 | 91,55 | 92,71 | 91,33 | 91,91 | 0,30% | - |
| 05.06.2024 | 92,87 | 93,00 | 91,06 | 91,64 | -1,14% | - |
| 04.06.2024 | 93,23 | 94,15 | 91,90 | 92,69 | -0,62% | - |
| 03.06.2024 | 94,76 | 95,22 | 92,29 | 93,27 | -1,44% | 10,00 |
| 31.05.2024 | 93,69 | 95,32 | 93,00 | 94,64 | 1,07% | - |
| 30.05.2024 | 93,63 | 95,01 | 93,35 | 93,64 | -0,40% | 20,00 |
| 29.05.2024 | 94,07 | 94,80 | 93,62 | 94,02 | -0,13% | - |
| 28.05.2024 | 95,00 | 95,24 | 93,94 | 94,14 | -1,21% | - |
| 27.05.2024 | 95,25 | 95,31 | 95,04 | 95,29 | 0,01% | - |
| 24.05.2024 | 94,34 | 95,30 | 94,00 | 95,28 | 1,11% | - |
| 23.05.2024 | 94,96 | 95,56 | 93,58 | 94,24 | -0,77% | - |
| 22.05.2024 | 93,66 | 95,40 | 93,49 | 94,97 | 1,43% | - |
| 21.05.2024 | 92,12 | 94,30 | 91,99 | 93,64 | 1,45% | - |
| 20.05.2024 | 92,90 | 93,14 | 92,17 | 92,30 | -0,60% | - |
| 17.05.2024 | 91,13 | 93,13 | 90,95 | 92,86 | 2,09% | - |
| 16.05.2024 | 89,98 | 91,46 | 89,87 | 90,96 | 1,22% | - |
| 15.05.2024 | 90,49 | 90,80 | 89,67 | 89,87 | -0,65% | - |
| 14.05.2024 | 90,80 | 91,30 | 89,98 | 90,45 | -0,28% | - |
| 13.05.2024 | 92,94 | 93,20 | 90,70 | 90,70 | -2,33% | - |
| 10.05.2024 | 92,64 | 93,58 | 92,25 | 92,86 | 0,52% | - |
| 09.05.2024 | 92,09 | 92,42 | 91,52 | 92,38 | 0,34% | - |
| 08.05.2024 | 91,40 | 92,80 | 91,25 | 92,07 | 0,84% | - |
| 07.05.2024 | 90,27 | 91,59 | 90,04 | 91,30 | 1,22% | - |
| 06.05.2024 | 87,79 | 90,24 | 87,66 | 90,20 | 2,82% | - |
| 03.05.2024 | 88,87 | 88,93 | 86,24 | 87,73 | -1,04% | - |
| 02.05.2024 | 89,49 | 90,17 | 88,47 | 88,66 | 1,18% | - |
| 30.04.2024 | 85,26 | 88,00 | 84,56 | 87,62 | 2,86% | - |
| 29.04.2024 | 84,96 | 85,81 | 84,61 | 85,19 | 0,30% | - |
| 26.04.2024 | 87,00 | 87,45 | 84,93 | 84,93 | -2,08% | 10,00 |
| 25.04.2024 | 86,84 | 87,16 | 85,92 | 86,73 | -0,39% | - |
| 24.04.2024 | 87,77 | 87,84 | 86,70 | 87,07 | -0,59% | - |
| 23.04.2024 | 88,06 | 88,51 | 87,32 | 87,59 | -0,58% | - |
| 22.04.2024 | 87,38 | 88,72 | 87,34 | 88,11 | 0,99% | - |
| 19.04.2024 | 85,38 | 87,24 | 85,38 | 87,24 | 1,59% | - |