95,127$
0,25%
Echtzeit-Aktienkurs Arch Capital Group Ltd
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 94,39 | 95,26 | 93,85 | 95,12 | 0,24% | 3.909.639,00 |
| 28.09.2026 | 94,90 | 95,64 | 94,45 | 94,89 | 0,24% | 3.652.058,00 |
| 25.09.2026 | 95,31 | 95,90 | 94,34 | 94,66 | -0,38% | 3.836.849,00 |
| 24.09.2026 | 95,88 | 97,06 | 94,92 | 95,02 | -0,15% | 4.550.497,00 |
| 23.09.2026 | 94,25 | 95,99 | 93,69 | 95,16 | 0,22% | 4.787.382,00 |
| 22.09.2026 | 95,78 | 96,02 | 94,74 | 94,95 | -0,87% | 5.839.583,00 |
| 21.09.2026 | 96,62 | 97,64 | 95,72 | 95,78 | -1,15% | 4.101.810,00 |
| 18.09.2026 | 96,47 | 97,85 | 95,69 | 96,89 | 0,20% | 8.504.040,00 |
| 17.09.2026 | 97,00 | 97,16 | 95,73 | 96,70 | -0,29% | 3.183.059,00 |
| 16.09.2026 | 96,14 | 97,63 | 96,14 | 96,98 | -0,02% | 5.296.012,00 |
| 15.09.2026 | 97,87 | 98,39 | 95,92 | 97,00 | -0,97% | 4.128.230,00 |
| 14.09.2026 | 97,44 | 98,24 | 96,88 | 97,95 | 1,94% | 5.151.625,00 |
| 11.09.2026 | 96,84 | 97,18 | 95,69 | 96,09 | -0,10% | 2.516.603,00 |
| 10.09.2026 | 96,77 | 97,21 | 95,82 | 96,19 | 0,07% | 3.462.985,00 |
| 09.09.2026 | 95,49 | 96,27 | 94,65 | 96,12 | 0,43% | 3.011.175,00 |
| 08.09.2026 | 96,87 | 97,26 | 95,65 | 95,71 | -2,44% | 5.763.407,00 |
| 04.09.2026 | 98,90 | 99,79 | 97,86 | 98,10 | -1,74% | 2.121.267,00 |
| 03.09.2026 | 99,00 | 100,51 | 98,92 | 99,84 | 1,66% | 7.682.371,00 |
| 02.09.2026 | 99,34 | 100,00 | 97,87 | 98,21 | -0,43% | 3.983.424,00 |
| 01.09.2026 | 98,73 | 99,56 | 98,00 | 98,63 | 0,57% | 1.914.385,00 |
| 31.08.2026 | 98,56 | 98,93 | 97,89 | 98,07 | -0,78% | 3.796.928,00 |
| 28.08.2026 | 99,44 | 99,83 | 98,08 | 98,84 | 0,07% | 3.990.833,00 |
| 27.08.2026 | 100,06 | 100,10 | 98,42 | 98,77 | -1,94% | 1.862.813,00 |
| 26.08.2026 | 100,60 | 101,49 | 100,48 | 100,72 | 0,16% | 1.333.104,00 |
| 25.08.2026 | 101,14 | 101,27 | 100,15 | 100,56 | -0,57% | 1.062.644,00 |
| 24.08.2026 | 100,00 | 101,58 | 99,53 | 101,14 | 1,76% | 1.202.533,00 |
| 21.08.2026 | 99,70 | 100,23 | 99,29 | 99,39 | 0,08% | 1.413.821,00 |
| 20.08.2026 | 98,40 | 99,85 | 98,25 | 99,31 | 0,79% | 1.672.909,00 |
| 19.08.2026 | 99,06 | 100,36 | 98,30 | 98,53 | -0,38% | 1.477.284,00 |
| 18.08.2026 | 99,37 | 100,58 | 98,76 | 98,91 | 1,12% | 1.730.649,00 |
| 17.08.2026 | 98,36 | 99,73 | 97,74 | 97,81 | -0,91% | 1.738.728,00 |
| 14.08.2026 | 98,09 | 98,88 | 97,81 | 98,71 | 0,69% | 1.000.275,00 |
| 13.08.2026 | 98,03 | 98,86 | 97,16 | 98,03 | 0,75% | 1.084.692,00 |
| 12.08.2026 | 97,91 | 99,08 | 96,95 | 97,30 | -0,98% | 1.644.831,00 |
| 11.08.2026 | 98,02 | 98,82 | 97,66 | 98,26 | 0,02% | 2.550.571,00 |
| 10.08.2026 | 97,90 | 98,50 | 97,12 | 98,25 | -0,24% | 1.264.679,00 |
| 07.08.2026 | 98,77 | 99,33 | 97,43 | 98,48 | -0,82% | 1.125.174,00 |
| 06.08.2026 | 99,91 | 100,10 | 98,58 | 99,29 | 0,21% | 1.194.460,00 |
| 05.08.2026 | 99,92 | 100,01 | 98,31 | 99,08 | -0,44% | 1.726.536,00 |
| 04.08.2026 | 100,09 | 100,21 | 98,94 | 99,52 | -1,58% | 1.948.988,00 |
| 03.08.2026 | 101,12 | 101,96 | 100,00 | 101,12 | 0,59% | 1.596.164,00 |
| 31.07.2026 | 100,35 | 101,39 | 99,80 | 100,53 | -0,60% | 1.744.067,00 |
| 30.07.2026 | 103,43 | 103,71 | 99,14 | 101,14 | -3,32% | 2.149.809,00 |
| 29.07.2026 | 102,01 | 105,66 | 101,36 | 104,61 | -1,76% | 2.885.698,00 |
| 28.07.2026 | 105,19 | 107,09 | 104,55 | 106,48 | 2,50% | 2.062.374,00 |
| 27.07.2026 | 103,37 | 104,80 | 101,93 | 103,88 | 0,50% | 1.874.603,00 |
| 24.07.2026 | 100,39 | 103,42 | 100,39 | 103,36 | 3,26% | 2.502.679,00 |
| 23.07.2026 | 98,29 | 100,20 | 97,58 | 100,10 | 1,49% | 2.084.850,00 |
| 22.07.2026 | 100,26 | 100,47 | 98,16 | 98,63 | -1,90% | 1.715.948,00 |
| 21.07.2026 | 100,71 | 101,30 | 99,86 | 100,54 | -1,27% | 1.957.360,00 |
| 20.07.2026 | 101,01 | 102,42 | 100,75 | 101,84 | 0,48% | 1.912.832,00 |
| 17.07.2026 | 101,23 | 103,35 | 100,81 | 101,35 | 1,31% | 2.233.814,00 |
| 16.07.2026 | 99,07 | 100,26 | 98,82 | 100,04 | 1,51% | 1.600.799,00 |
| 15.07.2026 | 100,05 | 100,21 | 97,92 | 98,55 | -2,94% | 1.831.627,00 |
| 14.07.2026 | 102,06 | 103,04 | 101,18 | 101,53 | -1,48% | 1.235.432,00 |
| 13.07.2026 | 102,09 | 103,27 | 101,20 | 103,06 | 1,97% | 1.142.467,00 |
| 10.07.2026 | 102,00 | 102,06 | 100,14 | 101,06 | -0,63% | 1.285.041,00 |
| 09.07.2026 | 102,01 | 102,06 | 100,51 | 101,70 | -0,30% | 1.813.497,00 |
| 08.07.2026 | 103,36 | 103,47 | 101,97 | 102,01 | -0,82% | 1.320.223,00 |
| 07.07.2026 | 102,99 | 105,09 | 102,57 | 102,85 | 1,01% | 1.666.114,00 |
| 06.07.2026 | 101,22 | 102,25 | 101,03 | 101,82 | -0,37% | 1.924.566,00 |
| 02.07.2026 | 98,89 | 102,25 | 97,96 | 102,20 | 3,69% | 2.236.790,00 |
| 01.07.2026 | 97,59 | 99,04 | 97,32 | 98,56 | 1,56% | 1.712.472,00 |
| 30.06.2026 | 97,86 | 98,88 | 97,01 | 97,05 | -1,03% | 1.587.921,00 |
| 29.06.2026 | 96,35 | 98,36 | 96,35 | 98,06 | 0,53% | 1.876.461,00 |
| 26.06.2026 | 94,79 | 97,82 | 94,78 | 97,54 | 3,41% | 2.878.388,00 |
| 25.06.2026 | 95,12 | 96,11 | 93,83 | 94,32 | -0,63% | 1.592.916,00 |
| 24.06.2026 | 94,34 | 96,00 | 93,49 | 94,92 | 1,29% | 2.122.960,00 |
| 23.06.2026 | 93,50 | 93,90 | 92,51 | 93,71 | 1,83% | 2.365.236,00 |
| 22.06.2026 | 91,63 | 92,81 | 91,59 | 92,03 | 0,53% | 2.269.876,00 |
| 19.06.2026 | 91,47 | 91,59 | 91,47 | 91,54 | 0,40% | - |
| 18.06.2026 | 92,66 | 92,74 | 90,91 | 91,18 | -1,29% | 5.564.580,00 |
| 17.06.2026 | 91,70 | 93,07 | 91,70 | 92,37 | -0,23% | 2.153.509,00 |
| 16.06.2026 | 92,20 | 93,41 | 91,90 | 92,58 | 1,19% | 1.903.905,00 |
| 15.06.2026 | 91,60 | 91,89 | 91,02 | 91,49 | -0,19% | 2.084.393,00 |
| 12.06.2026 | 91,18 | 91,81 | 90,23 | 91,66 | 0,58% | 2.000.951,00 |
| 11.06.2026 | 91,76 | 92,35 | 91,04 | 91,13 | -0,20% | 1.764.297,00 |
| 10.06.2026 | 91,50 | 92,26 | 90,38 | 91,31 | 1,00% | 2.594.751,00 |
| 09.06.2026 | 89,72 | 91,03 | 89,51 | 90,41 | 0,89% | 3.463.836,00 |
| 08.06.2026 | 90,20 | 90,77 | 89,58 | 89,61 | -1,73% | 1.804.201,00 |
| 05.06.2026 | 89,12 | 91,49 | 88,96 | 91,19 | 3,23% | 2.328.307,00 |
| 04.06.2026 | 89,21 | 90,38 | 88,25 | 88,34 | 0,49% | 2.586.362,00 |
| 03.06.2026 | 87,27 | 88,66 | 87,05 | 87,91 | 0,33% | 2.314.217,00 |
| 02.06.2026 | 88,41 | 89,15 | 87,62 | 87,62 | -1,27% | 2.289.593,00 |
| 01.06.2026 | 89,21 | 89,57 | 88,27 | 88,75 | -0,67% | 2.193.916,00 |
| 29.05.2026 | 90,23 | 91,17 | 88,88 | 89,34 | -1,47% | 5.148.415,00 |
| 28.05.2026 | 90,94 | 92,18 | 90,65 | 90,67 | -0,83% | 2.558.966,00 |
| 27.05.2026 | 95,10 | 95,22 | 90,77 | 91,43 | -4,13% | 3.441.518,00 |
| 26.05.2026 | 96,30 | 96,65 | 95,22 | 95,37 | -0,97% | 2.072.519,00 |
| 22.05.2026 | 95,95 | 96,75 | 95,77 | 96,30 | 0,18% | 1.942.055,00 |
| 21.05.2026 | 96,26 | 97,04 | 95,10 | 96,13 | -0,73% | 2.085.829,00 |
| 20.05.2026 | 96,16 | 97,22 | 95,25 | 96,84 | 0,43% | 2.316.455,00 |
| 19.05.2026 | 96,30 | 97,43 | 95,21 | 96,43 | 0,57% | 2.185.245,00 |
| 18.05.2026 | 93,54 | 96,36 | 93,50 | 95,88 | 2,02% | 2.895.962,00 |
| 15.05.2026 | 94,27 | 94,84 | 93,62 | 93,98 | 0,56% | 3.578.487,00 |
| 14.05.2026 | 93,94 | 94,53 | 93,43 | 93,46 | 0,15% | 2.572.403,00 |
| 13.05.2026 | 93,51 | 95,13 | 92,79 | 93,32 | -1,06% | 2.376.943,00 |
| 12.05.2026 | 94,69 | 94,95 | 93,43 | 94,32 | 0,51% | 2.294.561,00 |
| 11.05.2026 | 94,15 | 94,85 | 93,43 | 93,84 | 0,04% | 2.271.691,00 |
| 08.05.2026 | 94,40 | 94,52 | 93,58 | 93,80 | -0,76% | 1.855.955,00 |