110,394$
-1,61%
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 | 112,00 | 112,86 | 110,27 | 110,45 | -1,56% | 1.211.501,00 |
| 05.09.2024 | 113,21 | 113,62 | 111,38 | 112,20 | -0,99% | 1.551.559,00 |
| 04.09.2024 | 114,00 | 114,65 | 112,81 | 113,32 | 0,05% | 1.124.935,00 |
| 03.09.2024 | 113,09 | 114,28 | 112,62 | 113,26 | 0,15% | 1.846.630,00 |
| 30.08.2024 | 112,97 | 113,66 | 112,16 | 113,09 | 0,25% | 2.739.377,00 |
| 29.08.2024 | 111,28 | 112,97 | 110,28 | 112,81 | 1,62% | 1.341.262,00 |
| 28.08.2024 | 111,10 | 111,56 | 110,13 | 111,01 | 0,30% | 990.552,00 |
| 27.08.2024 | 109,77 | 110,81 | 109,66 | 110,68 | 1,07% | 1.446.729,00 |
| 26.08.2024 | 108,99 | 110,12 | 108,84 | 109,51 | 0,45% | 1.228.005,00 |
| 23.08.2024 | 106,96 | 109,15 | 106,34 | 109,02 | 2,34% | 1.514.536,00 |
| 22.08.2024 | 104,75 | 106,54 | 104,75 | 106,53 | 1,85% | 1.144.956,00 |
| 21.08.2024 | 103,20 | 104,72 | 102,97 | 104,60 | 1,75% | 1.013.401,00 |
| 20.08.2024 | 102,97 | 103,29 | 102,28 | 102,80 | -0,19% | 700.724,00 |
| 19.08.2024 | 102,54 | 103,47 | 102,36 | 103,00 | 0,44% | 865.195,00 |
| 16.08.2024 | 102,31 | 102,90 | 101,53 | 102,55 | 0,89% | 801.677,00 |
| 15.08.2024 | 101,43 | 102,35 | 100,95 | 101,65 | 0,74% | 1.076.510,00 |
| 14.08.2024 | 97,99 | 101,04 | 97,99 | 100,90 | 3,24% | 1.239.143,00 |
| 13.08.2024 | 98,56 | 98,56 | 96,81 | 97,73 | -0,24% | 848.594,00 |
| 12.08.2024 | 98,43 | 99,28 | 97,78 | 97,97 | -0,83% | 740.707,00 |
| 09.08.2024 | 98,40 | 98,95 | 97,87 | 98,79 | 0,40% | 737.449,00 |
| 08.08.2024 | 96,43 | 98,71 | 96,15 | 98,40 | 1,64% | 1.091.827,00 |
| 07.08.2024 | 96,37 | 97,97 | 96,35 | 96,81 | 0,20% | 1.537.303,00 |
| 06.08.2024 | 96,22 | 97,67 | 96,22 | 96,62 | 0,58% | 1.402.003,00 |
| 05.08.2024 | 100,33 | 100,57 | 94,41 | 96,06 | -2,65% | 2.599.979,00 |
| 02.08.2024 | 96,95 | 99,39 | 96,52 | 98,67 | 1,61% | 3.584.653,00 |
| 01.08.2024 | 96,18 | 97,22 | 94,08 | 97,11 | 1,39% | 2.039.986,00 |
| 31.07.2024 | 100,17 | 100,57 | 94,77 | 95,78 | -2,46% | 2.449.662,00 |
| 30.07.2024 | 97,57 | 99,08 | 97,50 | 98,20 | 1,23% | 1.506.017,00 |
| 29.07.2024 | 96,91 | 97,81 | 96,65 | 97,01 | 0,10% | 1.131.101,00 |
| 26.07.2024 | 94,89 | 97,87 | 94,56 | 96,91 | 2,59% | 1.108.464,00 |
| 25.07.2024 | 96,72 | 96,86 | 94,17 | 94,47 | -1,98% | 1.366.761,00 |
| 24.07.2024 | 97,00 | 97,53 | 96,24 | 96,37 | 0,15% | 1.002.374,00 |
| 23.07.2024 | 97,12 | 97,42 | 96,07 | 96,23 | -0,35% | 605.328,00 |
| 22.07.2024 | 96,13 | 97,23 | 95,79 | 96,57 | 0,49% | 972.987,00 |
| 19.07.2024 | 98,62 | 98,82 | 95,78 | 96,10 | -2,18% | 1.029.054,00 |
| 18.07.2024 | 97,84 | 99,20 | 97,69 | 98,24 | 0,40% | 912.290,00 |
| 17.07.2024 | 97,94 | 98,63 | 97,48 | 97,85 | 0,76% | 1.049.224,00 |
| 16.07.2024 | 97,16 | 98,27 | 96,86 | 97,11 | -0,03% | 1.100.037,00 |
| 15.07.2024 | 96,55 | 98,28 | 96,51 | 97,14 | 0,66% | 1.271.360,00 |
| 12.07.2024 | 97,31 | 97,64 | 96,44 | 96,50 | -0,49% | 1.557.504,00 |
| 11.07.2024 | 97,40 | 97,57 | 95,71 | 96,98 | -0,53% | 1.702.311,00 |
| 10.07.2024 | 98,20 | 98,39 | 97,32 | 97,50 | -0,51% | 1.047.915,00 |
| 09.07.2024 | 98,17 | 99,05 | 97,93 | 98,00 | -0,26% | 1.460.668,00 |
| 08.07.2024 | 98,57 | 99,57 | 98,24 | 98,26 | 0,11% | 1.335.144,00 |
| 05.07.2024 | 97,88 | 98,37 | 97,08 | 98,15 | 0,51% | 1.411.057,00 |
| 03.07.2024 | 99,92 | 100,20 | 97,34 | 97,65 | -2,35% | 1.279.956,00 |
| 02.07.2024 | 100,11 | 100,33 | 99,09 | 100,00 | -0,65% | 1.249.456,00 |
| 01.07.2024 | 101,97 | 102,34 | 100,58 | 100,65 | -0,24% | 1.344.724,00 |
| 28.06.2024 | 100,60 | 101,37 | 99,59 | 100,89 | -0,13% | 3.818.454,00 |
| 27.06.2024 | 100,24 | 101,22 | 99,24 | 101,02 | 1,27% | 1.227.596,00 |
| 26.06.2024 | 101,44 | 101,65 | 99,09 | 99,75 | -2,37% | 1.370.634,00 |
| 25.06.2024 | 102,52 | 103,44 | 101,93 | 102,17 | -0,24% | 879.702,00 |
| 24.06.2024 | 101,89 | 102,74 | 101,22 | 102,42 | 0,52% | 1.431.004,00 |
| 21.06.2024 | 102,33 | 102,44 | 100,61 | 101,89 | -0,57% | 4.271.267,00 |
| 20.06.2024 | 101,10 | 102,51 | 101,02 | 102,47 | 1,66% | 1.530.750,00 |
| 18.06.2024 | 99,70 | 101,52 | 99,32 | 100,80 | 1,60% | 1.489.012,00 |
| 17.06.2024 | 97,18 | 99,71 | 97,14 | 99,21 | 2,00% | 1.176.580,00 |
| 14.06.2024 | 98,40 | 99,38 | 97,14 | 97,26 | -1,88% | 1.638.616,00 |
| 13.06.2024 | 99,23 | 99,41 | 97,66 | 99,12 | -0,04% | 1.105.443,00 |
| 12.06.2024 | 99,65 | 99,74 | 97,61 | 99,16 | -0,42% | 1.290.340,00 |
| 11.06.2024 | 100,29 | 100,34 | 99,10 | 99,58 | -0,99% | 1.530.151,00 |
| 10.06.2024 | 100,44 | 100,91 | 99,67 | 100,58 | 0,01% | 955.690,00 |
| 07.06.2024 | 100,68 | 101,56 | 100,41 | 100,57 | 0,49% | 803.535,00 |
| 06.06.2024 | 100,38 | 101,00 | 99,62 | 100,08 | 0,40% | 1.132.982,00 |
| 05.06.2024 | 100,57 | 101,12 | 98,96 | 99,68 | -1,17% | 1.480.068,00 |
| 04.06.2024 | 101,93 | 102,30 | 100,04 | 100,86 | -0,83% | 1.217.624,00 |
| 03.06.2024 | 102,50 | 103,08 | 100,47 | 101,70 | -0,91% | 1.747.081,00 |
| 31.05.2024 | 101,44 | 103,48 | 101,35 | 102,63 | 1,20% | 10.178.651,00 |
| 30.05.2024 | 101,32 | 103,03 | 101,02 | 101,41 | -0,13% | 2.421.939,00 |
| 29.05.2024 | 102,35 | 102,74 | 101,30 | 101,54 | -0,69% | 1.368.069,00 |
| 28.05.2024 | 102,63 | 103,08 | 102,06 | 102,25 | -1,07% | 1.722.471,00 |
| 24.05.2024 | 102,41 | 103,39 | 102,19 | 103,36 | 1,40% | 1.296.861,00 |
| 23.05.2024 | 102,95 | 103,79 | 101,10 | 101,93 | -0,75% | 1.685.079,00 |
| 22.05.2024 | 102,01 | 103,30 | 101,94 | 102,70 | 1,03% | 1.994.766,00 |
| 21.05.2024 | 100,75 | 102,41 | 100,56 | 101,65 | 1,48% | 1.681.073,00 |
| 20.05.2024 | 101,03 | 101,26 | 100,14 | 100,17 | -0,81% | 1.399.074,00 |
| 17.05.2024 | 99,27 | 101,28 | 99,27 | 100,99 | 2,20% | 1.484.877,00 |
| 16.05.2024 | 98,50 | 99,37 | 98,45 | 98,82 | 0,97% | 1.179.524,00 |
| 15.05.2024 | 97,38 | 98,39 | 97,32 | 97,87 | -0,03% | 1.474.393,00 |
| 14.05.2024 | 97,83 | 98,31 | 97,29 | 97,90 | -0,01% | 1.137.731,00 |
| 13.05.2024 | 100,11 | 100,33 | 97,84 | 97,91 | -2,14% | 1.171.209,00 |
| 10.05.2024 | 100,21 | 100,86 | 99,75 | 100,05 | 0,42% | 1.420.422,00 |
| 09.05.2024 | 98,76 | 99,64 | 98,54 | 99,63 | 0,71% | 859.741,00 |
| 08.05.2024 | 98,21 | 99,70 | 98,21 | 98,93 | 0,73% | 1.321.462,00 |
| 07.05.2024 | 97,65 | 98,54 | 97,04 | 98,21 | 1,11% | 1.316.246,00 |
| 06.05.2024 | 94,76 | 97,17 | 94,76 | 97,13 | 2,88% | 1.227.626,00 |
| 03.05.2024 | 94,82 | 95,59 | 92,78 | 94,41 | -0,80% | 1.696.539,00 |
| 02.05.2024 | 95,73 | 96,44 | 94,50 | 95,17 | -0,65% | 1.458.032,00 |
| 01.05.2024 | 93,63 | 96,58 | 93,63 | 95,79 | 2,41% | 2.578.318,00 |
| 30.04.2024 | 92,50 | 94,04 | 90,55 | 93,54 | 2,51% | 3.310.895,00 |
| 29.04.2024 | 90,80 | 91,64 | 90,61 | 91,25 | 0,39% | 2.812.186,00 |
| 26.04.2024 | 92,11 | 92,43 | 90,78 | 90,90 | -2,31% | 1.458.046,00 |
| 25.04.2024 | 93,04 | 93,46 | 92,39 | 93,05 | -0,15% | 1.181.605,00 |
| 24.04.2024 | 93,27 | 93,67 | 92,71 | 93,19 | -0,63% | 1.257.451,00 |
| 23.04.2024 | 94,09 | 94,37 | 93,45 | 93,78 | -0,08% | 1.459.376,00 |
| 22.04.2024 | 93,66 | 94,60 | 93,00 | 93,86 | 1,00% | 1.276.015,00 |
| 19.04.2024 | 91,89 | 92,97 | 90,91 | 92,93 | 1,72% | 1.527.630,00 |
| 18.04.2024 | 91,32 | 91,92 | 90,89 | 91,36 | 0,77% | 1.408.007,00 |
| 17.04.2024 | 90,63 | 90,94 | 89,94 | 90,66 | -0,22% | 1.015.984,00 |
| 16.04.2024 | 90,25 | 91,19 | 89,60 | 90,86 | 1,23% | 1.688.714,00 |