90,691$
-0,84%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 92,00 | 92,00 | 90,44 | 90,72 | -0,81% | 3.051.822,00 |
| 14.08.2025 | 89,91 | 91,90 | 89,47 | 91,46 | 1,68% | 2.019.788,00 |
| 13.08.2025 | 88,13 | 89,97 | 87,93 | 89,95 | 2,47% | 2.233.858,00 |
| 12.08.2025 | 89,89 | 90,08 | 87,77 | 87,78 | -2,34% | 2.340.816,00 |
| 11.08.2025 | 88,88 | 90,50 | 88,88 | 89,88 | 1,18% | 2.212.851,00 |
| 08.08.2025 | 89,08 | 89,73 | 88,49 | 88,83 | -0,05% | 1.345.769,00 |
| 07.08.2025 | 89,99 | 90,06 | 87,78 | 88,87 | -0,99% | 2.165.803,00 |
| 06.08.2025 | 88,94 | 90,11 | 88,56 | 89,76 | 1,24% | 2.386.414,00 |
| 05.08.2025 | 88,67 | 89,18 | 88,14 | 88,66 | 0,17% | 1.743.159,00 |
| 04.08.2025 | 87,92 | 89,04 | 87,89 | 88,51 | 0,58% | 2.315.048,00 |
| 01.08.2025 | 86,38 | 88,06 | 86,29 | 88,00 | 2,23% | 2.846.752,00 |
| 31.07.2025 | 85,35 | 86,65 | 85,07 | 86,08 | 0,55% | 2.798.299,00 |
| 30.07.2025 | 89,83 | 89,83 | 84,81 | 85,61 | -0,59% | 3.698.041,00 |
| 29.07.2025 | 87,21 | 87,30 | 85,69 | 86,12 | -0,44% | 3.428.782,00 |
| 28.07.2025 | 88,58 | 88,76 | 86,47 | 86,50 | -2,69% | 2.260.433,00 |
| 25.07.2025 | 88,28 | 89,07 | 87,90 | 88,89 | 1,01% | 2.552.610,00 |
| 24.07.2025 | 88,42 | 88,51 | 87,80 | 88,00 | -0,70% | 2.188.769,00 |
| 23.07.2025 | 89,36 | 89,60 | 87,92 | 88,62 | -0,43% | 2.925.877,00 |
| 22.07.2025 | 88,08 | 89,15 | 87,87 | 89,00 | 1,66% | 2.523.512,00 |
| 21.07.2025 | 88,18 | 88,57 | 87,53 | 87,55 | -0,91% | 2.396.164,00 |
| 18.07.2025 | 88,50 | 89,07 | 88,10 | 88,35 | -0,35% | 6.501.843,00 |
| 17.07.2025 | 89,00 | 89,38 | 88,00 | 88,66 | -0,46% | 2.596.644,00 |
| 16.07.2025 | 88,57 | 89,18 | 87,58 | 89,07 | 1,00% | 2.349.068,00 |
| 15.07.2025 | 90,10 | 90,70 | 88,08 | 88,19 | -2,65% | 2.209.470,00 |
| 14.07.2025 | 87,64 | 91,42 | 87,64 | 90,59 | 3,13% | 4.127.912,00 |
| 11.07.2025 | 88,03 | 88,36 | 87,36 | 87,84 | -0,81% | 1.943.647,00 |
| 10.07.2025 | 87,47 | 88,58 | 86,54 | 88,56 | 0,73% | 2.525.775,00 |
| 09.07.2025 | 89,61 | 90,28 | 87,70 | 87,92 | -2,54% | 3.287.845,00 |
| 08.07.2025 | 88,98 | 90,97 | 88,85 | 90,21 | 0,88% | 2.430.750,00 |
| 07.07.2025 | 89,04 | 89,68 | 88,67 | 89,42 | 0,26% | 2.902.349,00 |
| 03.07.2025 | 88,88 | 89,66 | 88,51 | 89,19 | 0,92% | 1.964.531,00 |
| 02.07.2025 | 91,17 | 91,50 | 87,83 | 88,38 | -3,41% | 3.496.737,00 |
| 01.07.2025 | 91,40 | 91,96 | 90,44 | 91,50 | 0,49% | 3.133.408,00 |
| 30.06.2025 | 90,02 | 91,41 | 90,02 | 91,05 | 0,81% | 1.909.942,00 |
| 27.06.2025 | 90,22 | 91,09 | 89,55 | 90,32 | 0,03% | 2.285.246,00 |
| 26.06.2025 | 89,60 | 90,40 | 89,28 | 90,29 | 1,19% | 1.526.540,00 |
| 25.06.2025 | 90,60 | 90,64 | 88,98 | 89,23 | -1,91% | 1.415.940,00 |
| 24.06.2025 | 91,36 | 91,52 | 90,22 | 90,97 | -0,15% | 1.505.486,00 |
| 23.06.2025 | 90,45 | 91,14 | 89,92 | 91,11 | 1,04% | 1.587.397,00 |
| 20.06.2025 | 90,68 | 91,60 | 89,82 | 90,17 | -0,14% | 2.503.561,00 |
| 18.06.2025 | 89,87 | 90,98 | 89,73 | 90,30 | 0,17% | 1.559.429,00 |
| 17.06.2025 | 90,60 | 90,60 | 88,95 | 90,15 | -1,09% | 1.956.710,00 |
| 16.06.2025 | 91,17 | 92,12 | 90,89 | 91,14 | 0,16% | 2.078.277,00 |
| 13.06.2025 | 91,54 | 92,18 | 90,75 | 90,99 | -1,00% | 1.654.475,00 |
| 12.06.2025 | 89,21 | 91,93 | 89,06 | 91,91 | 2,82% | 1.658.595,00 |
| 11.06.2025 | 89,98 | 90,43 | 89,04 | 89,39 | -0,42% | 2.482.881,00 |
| 10.06.2025 | 90,73 | 90,98 | 89,24 | 89,77 | -2,79% | 1.770.205,00 |
| 09.06.2025 | 95,37 | 95,39 | 91,12 | 92,35 | -3,33% | 1.345.269,00 |
| 06.06.2025 | 95,23 | 96,00 | 94,74 | 95,53 | 1,05% | 711.381,00 |
| 05.06.2025 | 94,99 | 95,44 | 94,13 | 94,54 | -0,22% | 816.637,00 |
| 04.06.2025 | 95,65 | 96,11 | 94,69 | 94,75 | -1,12% | 871.838,00 |
| 03.06.2025 | 95,82 | 96,79 | 94,05 | 95,82 | -0,47% | 1.394.429,00 |
| 02.06.2025 | 94,61 | 96,33 | 93,95 | 96,27 | 1,29% | 1.423.356,00 |
| 30.05.2025 | 92,36 | 95,59 | 91,16 | 95,04 | 0,89% | 2.897.694,00 |
| 29.05.2025 | 93,31 | 94,24 | 92,88 | 94,20 | 1,31% | 1.194.695,00 |
| 28.05.2025 | 94,45 | 94,90 | 92,92 | 92,98 | -1,73% | 1.640.571,00 |
| 27.05.2025 | 92,66 | 94,67 | 92,01 | 94,62 | 2,77% | 1.670.187,00 |
| 23.05.2025 | 91,69 | 92,39 | 91,42 | 92,07 | 0,11% | 977.016,00 |
| 22.05.2025 | 92,78 | 92,85 | 91,16 | 91,97 | -0,95% | 1.111.466,00 |
| 21.05.2025 | 93,65 | 93,65 | 92,41 | 92,85 | -1,42% | 1.156.904,00 |
| 20.05.2025 | 94,63 | 95,01 | 93,73 | 94,19 | -1,02% | 1.460.696,00 |
| 19.05.2025 | 94,56 | 95,63 | 94,21 | 95,16 | 0,60% | 1.315.949,00 |
| 16.05.2025 | 93,63 | 94,70 | 93,18 | 94,59 | 1,12% | 1.113.307,00 |
| 15.05.2025 | 91,66 | 93,62 | 91,12 | 93,54 | 2,96% | 1.377.698,00 |
| 14.05.2025 | 93,25 | 93,60 | 90,68 | 90,85 | -2,75% | 2.068.717,00 |
| 13.05.2025 | 94,41 | 95,31 | 93,40 | 93,42 | -1,28% | 1.711.699,00 |
| 12.05.2025 | 95,68 | 95,83 | 92,98 | 94,63 | 0,10% | 1.129.280,00 |
| 09.05.2025 | 94,74 | 94,93 | 94,26 | 94,54 | -0,02% | 1.278.394,00 |
| 08.05.2025 | 93,25 | 95,06 | 92,67 | 94,56 | 2,02% | 1.608.095,00 |
| 07.05.2025 | 93,00 | 93,92 | 92,33 | 92,69 | -0,33% | 1.224.056,00 |
| 06.05.2025 | 92,40 | 93,51 | 91,54 | 93,00 | 0,45% | 1.387.516,00 |
| 05.05.2025 | 91,92 | 92,93 | 90,90 | 92,58 | 0,11% | 954.662,00 |
| 02.05.2025 | 90,86 | 92,74 | 90,17 | 92,48 | 3,13% | 1.596.403,00 |
| 01.05.2025 | 90,13 | 90,62 | 89,17 | 89,67 | -1,11% | 1.861.642,00 |
| 30.04.2025 | 88,41 | 91,08 | 86,23 | 90,68 | -1,85% | 2.833.587,00 |
| 29.04.2025 | 91,30 | 92,61 | 90,69 | 92,39 | 1,32% | 1.271.499,00 |
| 28.04.2025 | 90,61 | 91,60 | 90,35 | 91,19 | 0,56% | 1.182.976,00 |
| 25.04.2025 | 91,46 | 91,81 | 89,83 | 90,68 | -1,54% | 1.304.308,00 |
| 24.04.2025 | 92,09 | 92,59 | 91,09 | 92,10 | -0,44% | 1.828.817,00 |
| 23.04.2025 | 93,08 | 94,28 | 91,97 | 92,51 | -0,47% | 1.108.292,00 |
| 22.04.2025 | 90,91 | 93,37 | 90,48 | 92,95 | 3,52% | 1.378.986,00 |
| 21.04.2025 | 92,29 | 92,33 | 88,95 | 89,79 | -3,00% | 1.448.385,00 |
| 17.04.2025 | 92,98 | 93,30 | 91,39 | 92,57 | 0,21% | 1.414.329,00 |
| 16.04.2025 | 92,50 | 94,09 | 91,92 | 92,38 | -0,09% | 1.622.625,00 |
| 15.04.2025 | 93,65 | 93,65 | 92,35 | 92,46 | -0,44% | 1.258.511,00 |
| 14.04.2025 | 92,87 | 94,22 | 91,93 | 92,87 | 0,80% | 1.187.810,00 |
| 11.04.2025 | 90,30 | 92,75 | 89,13 | 92,13 | 1,66% | 1.928.391,00 |
| 10.04.2025 | 91,19 | 92,28 | 88,71 | 90,63 | -0,93% | 2.269.481,00 |
| 09.04.2025 | 85,04 | 91,93 | 85,04 | 91,48 | 5,86% | 2.445.149,00 |
| 08.04.2025 | 85,73 | 89,39 | 85,45 | 86,42 | 1,65% | 2.751.881,00 |
| 07.04.2025 | 86,85 | 88,79 | 82,50 | 85,02 | -3,20% | 3.542.481,00 |
| 04.04.2025 | 94,37 | 94,49 | 87,48 | 87,83 | -8,76% | 2.688.247,00 |
| 03.04.2025 | 95,14 | 96,90 | 95,05 | 96,26 | -0,58% | 1.430.706,00 |
| 02.04.2025 | 95,64 | 96,92 | 95,13 | 96,82 | 0,71% | 1.107.425,00 |
| 01.04.2025 | 96,01 | 96,80 | 95,00 | 96,14 | -0,04% | 1.332.082,00 |
| 31.03.2025 | 95,06 | 96,82 | 95,00 | 96,18 | 1,18% | 1.757.108,00 |
| 28.03.2025 | 97,00 | 97,40 | 94,66 | 95,06 | -1,94% | 1.193.197,00 |
| 27.03.2025 | 96,24 | 97,31 | 95,27 | 96,94 | 1,05% | 1.585.821,00 |
| 26.03.2025 | 95,25 | 96,60 | 95,01 | 95,93 | 1,43% | 1.322.003,00 |
| 25.03.2025 | 93,86 | 95,43 | 93,84 | 94,58 | 0,61% | 1.412.620,00 |