94,511$
-0,25%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 95,01 | 95,20 | 94,20 | 94,56 | -0,20% | - |
| 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 |
| 24.03.2025 | 92,45 | 94,35 | 92,22 | 94,01 | 2,21% | 1.726.091,00 |
| 21.03.2025 | 92,45 | 93,03 | 91,60 | 91,98 | -0,51% | 3.427.325,00 |
| 20.03.2025 | 93,24 | 93,52 | 92,18 | 92,45 | -0,79% | 1.394.195,00 |
| 19.03.2025 | 93,49 | 93,81 | 92,68 | 93,19 | -0,12% | 1.583.355,00 |
| 18.03.2025 | 95,41 | 95,90 | 93,11 | 93,30 | -2,08% | 1.482.038,00 |
| 17.03.2025 | 91,95 | 95,52 | 91,82 | 95,28 | 2,93% | 2.564.708,00 |
| 14.03.2025 | 90,75 | 92,82 | 90,09 | 92,57 | 2,39% | 1.500.421,00 |
| 13.03.2025 | 89,00 | 90,68 | 89,00 | 90,41 | 1,40% | 1.374.789,00 |
| 12.03.2025 | 89,96 | 90,22 | 88,34 | 89,16 | -1,03% | 1.326.558,00 |
| 11.03.2025 | 90,80 | 91,03 | 89,52 | 90,09 | -0,69% | 1.910.010,00 |
| 10.03.2025 | 90,68 | 93,10 | 90,23 | 90,72 | -0,31% | 1.856.726,00 |
| 07.03.2025 | 90,91 | 91,74 | 90,31 | 91,00 | -0,42% | 1.073.484,00 |
| 06.03.2025 | 90,79 | 91,64 | 89,80 | 91,38 | 0,05% | 1.427.429,00 |
| 05.03.2025 | 91,37 | 92,13 | 90,60 | 91,33 | -0,61% | 2.111.507,00 |
| 04.03.2025 | 93,06 | 93,67 | 91,76 | 91,89 | -1,17% | 2.319.280,00 |
| 03.03.2025 | 91,61 | 94,00 | 91,52 | 92,98 | 0,08% | 1.739.842,00 |
| 28.02.2025 | 92,98 | 94,27 | 91,82 | 92,91 | 0,92% | 2.576.061,00 |
| 27.02.2025 | 90,00 | 92,36 | 89,79 | 92,06 | 2,78% | 2.033.605,00 |
| 26.02.2025 | 90,27 | 90,65 | 89,13 | 89,57 | -0,86% | 1.769.419,00 |
| 25.02.2025 | 90,00 | 90,61 | 89,50 | 90,35 | 0,88% | 1.652.222,00 |
| 24.02.2025 | 88,44 | 89,98 | 88,15 | 89,56 | 1,62% | 1.386.362,00 |
| 21.02.2025 | 89,01 | 89,26 | 87,89 | 88,13 | -1,03% | 1.724.180,00 |
| 20.02.2025 | 88,51 | 89,35 | 87,78 | 89,05 | 0,41% | 2.089.347,00 |
| 19.02.2025 | 88,40 | 89,32 | 88,06 | 88,69 | 0,41% | 1.559.253,00 |
| 18.02.2025 | 88,68 | 88,90 | 87,76 | 88,33 | -0,02% | 1.616.402,00 |
| 17.02.2025 | 88,35 | 88,36 | 88,25 | 88,34 | 0,16% | - |
| 14.02.2025 | 90,16 | 90,21 | 88,02 | 88,20 | -2,17% | 1.823.989,00 |
| 13.02.2025 | 88,71 | 90,32 | 88,19 | 90,16 | 2,15% | 1.728.515,00 |
| 12.02.2025 | 88,43 | 89,76 | 87,94 | 88,26 | -1,50% | 3.316.632,00 |
| 11.02.2025 | 89,50 | 90,44 | 87,42 | 89,60 | -2,03% | 3.121.890,00 |
| 10.02.2025 | 93,59 | 93,69 | 91,24 | 91,46 | -2,18% | 1.982.827,00 |
| 07.02.2025 | 93,85 | 94,07 | 93,16 | 93,50 | -0,40% | 1.305.144,00 |
| 06.02.2025 | 94,25 | 94,30 | 93,00 | 93,88 | 0,88% | 1.367.297,00 |
| 05.02.2025 | 92,97 | 93,14 | 92,22 | 93,06 | 0,31% | 1.577.005,00 |
| 04.02.2025 | 92,38 | 93,56 | 92,38 | 92,77 | -0,35% | 1.861.682,00 |
| 03.02.2025 | 92,57 | 93,50 | 91,16 | 93,10 | 0,03% | 2.056.478,00 |
| 31.01.2025 | 93,95 | 94,61 | 92,34 | 93,07 | -1,60% | 2.040.615,00 |
| 30.01.2025 | 94,37 | 95,05 | 92,86 | 94,58 | 0,81% | 1.556.811,00 |
| 29.01.2025 | 94,84 | 95,17 | 93,46 | 93,82 | -1,46% | 2.247.296,00 |
| 28.01.2025 | 96,20 | 96,83 | 94,83 | 95,21 | -1,36% | 1.626.108,00 |
| 27.01.2025 | 93,28 | 96,53 | 93,18 | 96,52 | 4,05% | 1.899.286,00 |
| 24.01.2025 | 92,97 | 93,55 | 92,00 | 92,76 | -0,28% | 1.334.613,00 |
| 23.01.2025 | 93,43 | 93,74 | 92,81 | 93,02 | -0,20% | 1.158.883,00 |
| 22.01.2025 | 94,90 | 95,01 | 93,06 | 93,21 | -1,76% | 1.912.466,00 |
| 21.01.2025 | 96,00 | 96,52 | 94,71 | 94,88 | -0,66% | 1.694.130,00 |
| 17.01.2025 | 96,18 | 96,84 | 95,42 | 95,51 | -0,61% | 4.619.680,00 |
| 16.01.2025 | 93,88 | 96,17 | 93,75 | 96,10 | 2,65% | 1.847.211,00 |
| 15.01.2025 | 93,10 | 93,76 | 92,74 | 93,62 | 1,77% | 1.955.523,00 |
| 14.01.2025 | 91,12 | 92,20 | 89,97 | 91,99 | 1,28% | 2.493.718,00 |