89,111$
0,47%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 90,81 | 90,98 | 88,67 | 88,71 | -2,01% | 2.008.929,00 |
| 17.12.2024 | 90,84 | 90,87 | 89,88 | 90,53 | -0,89% | 2.487.820,00 |
| 16.12.2024 | 93,40 | 93,42 | 91,17 | 91,34 | -2,23% | 2.772.167,00 |
| 13.12.2024 | 94,17 | 94,33 | 93,36 | 93,42 | -0,53% | 2.067.235,00 |
| 12.12.2024 | 94,23 | 95,36 | 93,67 | 93,92 | -0,16% | 1.449.200,00 |
| 11.12.2024 | 93,56 | 94,12 | 92,42 | 94,07 | 0,77% | 1.516.065,00 |
| 10.12.2024 | 95,25 | 95,90 | 92,31 | 93,35 | -2,66% | 1.869.804,00 |
| 09.12.2024 | 97,39 | 97,70 | 95,72 | 95,90 | -1,97% | 1.805.494,00 |
| 06.12.2024 | 98,46 | 98,81 | 97,01 | 97,83 | -0,67% | 1.398.262,00 |
| 05.12.2024 | 98,86 | 99,31 | 98,31 | 98,49 | 0,01% | 1.379.291,00 |
| 04.12.2024 | 99,74 | 99,99 | 98,29 | 98,48 | -1,05% | 1.553.431,00 |
| 03.12.2024 | 100,00 | 100,48 | 98,69 | 99,53 | 0,23% | 1.966.631,00 |
| 02.12.2024 | 100,59 | 100,93 | 99,26 | 99,30 | -1,41% | 1.472.429,00 |
| 29.11.2024 | 100,83 | 101,28 | 100,27 | 100,72 | -0,02% | 797.236,00 |
| 27.11.2024 | 100,79 | 101,66 | 100,48 | 100,74 | 0,33% | 991.514,00 |
| 26.11.2024 | 100,10 | 100,69 | 99,42 | 100,41 | 0,35% | 1.269.217,00 |
| 25.11.2024 | 99,91 | 100,62 | 98,83 | 100,06 | 0,37% | 4.050.708,00 |
| 22.11.2024 | 98,62 | 99,80 | 98,03 | 99,69 | 1,12% | 1.569.642,00 |
| 21.11.2024 | 95,66 | 98,78 | 95,52 | 98,59 | 3,01% | 1.923.688,00 |
| 20.11.2024 | 95,83 | 96,03 | 94,00 | 95,71 | 0,02% | 2.890.219,00 |
| 19.11.2024 | 96,09 | 96,59 | 95,28 | 95,69 | -1,33% | 1.554.619,00 |
| 18.11.2024 | 96,55 | 97,15 | 95,75 | 96,98 | -4,76% | 2.255.789,00 |
| 15.11.2024 | 100,54 | 102,37 | 100,54 | 101,83 | 1,78% | 2.727.138,00 |
| 14.11.2024 | 101,36 | 102,11 | 99,64 | 100,05 | -1,09% | 2.165.656,00 |
| 13.11.2024 | 101,21 | 102,13 | 100,75 | 101,15 | 0,03% | 1.736.058,00 |
| 12.11.2024 | 100,51 | 101,36 | 100,20 | 101,12 | 0,60% | 2.401.959,00 |
| 11.11.2024 | 102,27 | 102,51 | 100,07 | 100,52 | -1,31% | 2.131.682,00 |
| 08.11.2024 | 102,45 | 103,17 | 101,00 | 101,85 | 2,05% | 1.887.176,00 |
| 07.11.2024 | 101,86 | 102,16 | 99,72 | 99,80 | -1,87% | 2.048.921,00 |
| 06.11.2024 | 101,88 | 101,97 | 100,15 | 101,70 | 5,39% | 3.283.099,00 |
| 05.11.2024 | 95,24 | 96,52 | 95,05 | 96,50 | 1,58% | 1.906.988,00 |
| 04.11.2024 | 96,16 | 96,28 | 94,95 | 95,00 | -1,06% | 1.931.675,00 |
| 01.11.2024 | 98,57 | 99,34 | 95,86 | 96,02 | -2,58% | 4.006.539,00 |
| 31.10.2024 | 102,12 | 103,21 | 98,27 | 98,56 | -6,26% | 3.438.397,00 |
| 30.10.2024 | 104,65 | 105,76 | 104,00 | 105,14 | 0,32% | 1.727.380,00 |
| 29.10.2024 | 105,93 | 106,63 | 104,68 | 104,80 | -0,81% | 1.316.856,00 |
| 28.10.2024 | 105,54 | 106,34 | 105,40 | 105,66 | 0,34% | 1.224.753,00 |
| 25.10.2024 | 106,68 | 107,19 | 104,90 | 105,30 | -1,63% | 1.490.458,00 |
| 24.10.2024 | 107,33 | 107,89 | 106,84 | 107,04 | 0,04% | 1.467.516,00 |
| 23.10.2024 | 107,58 | 107,91 | 106,37 | 107,00 | -0,73% | 1.635.356,00 |
| 22.10.2024 | 108,35 | 108,73 | 106,45 | 107,79 | -0,65% | 1.078.369,00 |
| 21.10.2024 | 108,53 | 109,61 | 107,96 | 108,50 | -0,03% | 1.302.308,00 |
| 18.10.2024 | 108,47 | 108,68 | 107,64 | 108,53 | 0,26% | 4.339.404,00 |
| 17.10.2024 | 108,09 | 109,13 | 107,47 | 108,25 | 0,73% | 1.953.991,00 |
| 16.10.2024 | 108,07 | 109,68 | 107,32 | 107,47 | -0,52% | 1.696.177,00 |
| 15.10.2024 | 111,17 | 111,34 | 107,98 | 108,03 | -2,75% | 2.561.838,00 |
| 14.10.2024 | 113,10 | 113,10 | 108,96 | 111,09 | -2,89% | 2.676.982,00 |
| 11.10.2024 | 114,62 | 115,06 | 114,00 | 114,40 | 0,42% | 1.452.446,00 |
| 10.10.2024 | 115,72 | 116,41 | 113,12 | 113,92 | 0,73% | 1.352.158,00 |
| 09.10.2024 | 109,53 | 113,25 | 109,37 | 113,09 | 2,92% | 2.072.506,00 |
| 08.10.2024 | 108,70 | 110,69 | 108,70 | 109,89 | 1,92% | 2.177.845,00 |
| 07.10.2024 | 115,25 | 116,47 | 106,71 | 107,81 | -6,14% | 3.264.614,00 |
| 04.10.2024 | 112,19 | 115,03 | 112,00 | 114,86 | 1,79% | 1.293.413,00 |
| 03.10.2024 | 113,38 | 113,87 | 112,75 | 112,84 | -0,79% | 891.059,00 |
| 02.10.2024 | 113,51 | 114,45 | 113,10 | 113,74 | 0,20% | 961.455,00 |
| 01.10.2024 | 111,79 | 114,05 | 111,38 | 113,51 | 1,45% | 1.238.191,00 |
| 30.09.2024 | 113,37 | 113,53 | 110,05 | 111,89 | -1,34% | 2.391.389,00 |
| 27.09.2024 | 112,73 | 113,67 | 112,47 | 113,41 | 0,74% | 1.356.217,00 |
| 26.09.2024 | 112,23 | 113,65 | 112,09 | 112,58 | -0,44% | 1.440.969,00 |
| 25.09.2024 | 113,69 | 113,91 | 112,62 | 113,07 | -0,26% | 1.052.811,00 |
| 24.09.2024 | 113,66 | 114,19 | 112,79 | 113,36 | -0,26% | 1.091.094,00 |
| 23.09.2024 | 113,61 | 114,00 | 113,20 | 113,66 | 0,37% | 1.201.041,00 |
| 20.09.2024 | 111,55 | 113,42 | 110,66 | 113,24 | 1,63% | 3.369.187,00 |
| 19.09.2024 | 113,08 | 113,32 | 111,02 | 111,42 | -1,46% | 1.770.122,00 |
| 18.09.2024 | 114,19 | 114,27 | 112,40 | 113,07 | -0,78% | 891.510,00 |
| 17.09.2024 | 114,11 | 114,69 | 113,58 | 113,96 | -0,23% | 991.041,00 |
| 16.09.2024 | 112,95 | 114,39 | 112,95 | 114,22 | 1,96% | 996.950,00 |
| 13.09.2024 | 110,75 | 112,19 | 110,38 | 112,02 | 1,60% | 1.487.097,00 |
| 12.09.2024 | 109,53 | 110,33 | 109,31 | 110,26 | 0,46% | 1.198.899,00 |
| 11.09.2024 | 111,26 | 111,87 | 108,77 | 109,75 | -1,37% | 1.308.412,00 |
| 10.09.2024 | 111,75 | 112,99 | 111,06 | 111,28 | -0,38% | 1.118.154,00 |
| 09.09.2024 | 111,20 | 112,49 | 110,58 | 111,70 | 1,13% | 1.457.277,00 |
| 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 |