89,220€
2,58%
Echtzeit-Aktienkurs Arch Capital Group Ltd
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 86,61 | 86,61 | 86,61 | 86,61 | -0,43% | - |
| 25.07.2024 | 88,35 | 88,35 | 86,98 | 86,98 | -0,97% | 4,00 |
| 24.07.2024 | 87,83 | 87,83 | 87,83 | 87,83 | -0,10% | - |
| 23.07.2024 | 87,92 | 87,92 | 87,92 | 87,92 | 0,33% | - |
| 22.07.2024 | 87,63 | 87,63 | 87,63 | 87,63 | -2,20% | - |
| 19.07.2024 | 89,60 | 89,60 | 89,60 | 89,60 | 0,70% | - |
| 18.07.2024 | 88,98 | 88,98 | 88,98 | 88,98 | 0,69% | - |
| 17.07.2024 | 88,37 | 88,37 | 88,37 | 88,37 | -0,33% | - |
| 16.07.2024 | 88,66 | 88,66 | 88,66 | 88,66 | 0,62% | - |
| 15.07.2024 | 88,11 | 88,11 | 88,11 | 88,11 | -0,70% | - |
| 12.07.2024 | 88,73 | 88,73 | 88,73 | 88,73 | -0,64% | - |
| 11.07.2024 | 89,30 | 89,30 | 89,30 | 89,30 | -0,66% | - |
| 10.07.2024 | 89,85 | 89,89 | 89,85 | 89,89 | -0,34% | 25,00 |
| 09.07.2024 | 90,20 | 90,20 | 90,20 | 90,20 | 0,41% | - |
| 08.07.2024 | 89,83 | 89,83 | 89,83 | 89,83 | 0,03% | - |
| 05.07.2024 | 89,80 | 89,80 | 89,80 | 89,80 | -0,10% | - |
| 04.07.2024 | 89,89 | 89,89 | 89,89 | 89,89 | -2,65% | - |
| 03.07.2024 | 92,34 | 92,34 | 92,34 | 92,34 | -0,76% | - |
| 02.07.2024 | 93,05 | 93,05 | 93,05 | 93,05 | 0,05% | - |
| 01.07.2024 | 93,21 | 93,21 | 93,00 | 93,00 | -0,74% | 300,00 |
| 28.06.2024 | 93,69 | 93,69 | 93,69 | 93,69 | 1,32% | - |
| 27.06.2024 | 92,47 | 92,47 | 92,47 | 92,47 | -2,40% | - |
| 26.06.2024 | 94,74 | 94,74 | 94,74 | 94,74 | -0,05% | - |
| 25.06.2024 | 94,79 | 94,79 | 94,79 | 94,79 | 0,34% | - |
| 24.06.2024 | 94,47 | 94,47 | 94,47 | 94,47 | -0,57% | - |
| 21.06.2024 | 95,01 | 95,01 | 95,01 | 95,01 | 2,07% | - |
| 20.06.2024 | 93,08 | 93,08 | 93,08 | 93,08 | -0,03% | - |
| 19.06.2024 | 93,11 | 93,11 | 93,11 | 93,11 | 1,27% | - |
| 18.06.2024 | 91,94 | 91,94 | 91,94 | 91,94 | 1,88% | - |
| 17.06.2024 | 90,24 | 90,24 | 90,24 | 90,24 | -1,64% | - |
| 14.06.2024 | 91,74 | 91,74 | 91,74 | 91,74 | -0,63% | - |
| 13.06.2024 | 91,00 | 92,32 | 91,00 | 92,32 | 0,25% | 12,00 |
| 12.06.2024 | 92,09 | 92,09 | 92,09 | 92,09 | -0,55% | - |
| 11.06.2024 | 92,60 | 92,60 | 92,60 | 92,60 | -0,18% | - |
| 10.06.2024 | 92,77 | 92,77 | 92,77 | 92,77 | 1,57% | - |
| 07.06.2024 | 91,34 | 91,34 | 91,34 | 91,34 | 0,52% | - |
| 06.06.2024 | 90,87 | 90,87 | 90,87 | 90,87 | -1,51% | - |
| 05.06.2024 | 92,26 | 92,26 | 92,26 | 92,26 | -0,29% | - |
| 04.06.2024 | 92,53 | 92,53 | 92,53 | 92,53 | -1,69% | - |
| 03.06.2024 | 94,12 | 94,12 | 94,12 | 94,12 | 1,22% | - |
| 31.05.2024 | 92,99 | 92,99 | 92,99 | 92,99 | 0,45% | - |
| 30.05.2024 | 92,57 | 92,57 | 92,57 | 92,57 | -0,75% | - |
| 29.05.2024 | 93,27 | 93,27 | 93,27 | 93,27 | -1,32% | - |
| 28.05.2024 | 94,52 | 94,52 | 94,52 | 94,52 | -0,01% | - |
| 27.05.2024 | 94,53 | 94,53 | 94,53 | 94,53 | 0,97% | - |
| 24.05.2024 | 93,62 | 93,62 | 93,62 | 93,62 | -0,69% | - |
| 23.05.2024 | 94,27 | 94,27 | 94,27 | 94,27 | 1,44% | - |
| 22.05.2024 | 92,93 | 92,93 | 92,93 | 92,93 | -1,41% | - |
| 21.05.2024 | 91,41 | 94,26 | 91,41 | 94,26 | 2,27% | 4,00 |
| 20.05.2024 | 92,17 | 92,17 | 92,17 | 92,17 | 1,79% | - |
| 17.05.2024 | 90,55 | 90,55 | 90,55 | 90,55 | 1,41% | - |
| 16.05.2024 | 89,29 | 89,29 | 89,29 | 89,29 | -0,59% | - |
| 15.05.2024 | 89,82 | 89,82 | 89,82 | 89,82 | -0,32% | - |
| 14.05.2024 | 90,11 | 90,11 | 90,11 | 90,11 | -2,31% | - |
| 13.05.2024 | 92,24 | 92,24 | 92,24 | 92,24 | 0,20% | - |
| 10.05.2024 | 92,06 | 92,06 | 92,06 | 92,06 | 0,80% | - |
| 09.05.2024 | 91,33 | 91,33 | 91,33 | 91,33 | 0,63% | - |
| 08.05.2024 | 90,76 | 90,76 | 90,76 | 90,76 | 1,34% | - |
| 07.05.2024 | 89,56 | 89,56 | 89,56 | 89,56 | 2,75% | - |
| 06.05.2024 | 87,16 | 87,16 | 87,16 | 87,16 | -1,36% | - |
| 03.05.2024 | 88,36 | 88,36 | 88,36 | 88,36 | -0,76% | - |
| 02.05.2024 | 88,68 | 90,32 | 88,68 | 89,04 | 5,29% | 62,00 |
| 30.04.2024 | 84,57 | 84,57 | 84,57 | 84,57 | 0,23% | - |
| 29.04.2024 | 84,38 | 84,38 | 84,38 | 84,38 | -2,33% | - |
| 26.04.2024 | 86,39 | 86,39 | 86,39 | 86,39 | 0,23% | - |
| 25.04.2024 | 86,19 | 86,19 | 86,19 | 86,19 | -1,04% | - |
| 24.04.2024 | 87,10 | 87,10 | 87,10 | 87,10 | -0,40% | - |
| 23.04.2024 | 87,45 | 87,45 | 87,45 | 87,45 | 0,78% | - |
| 22.04.2024 | 86,77 | 86,77 | 86,77 | 86,77 | -0,15% | - |
| 19.04.2024 | 84,68 | 86,90 | 84,68 | 86,90 | 1,47% | 16,00 |
| 18.04.2024 | 84,45 | 85,64 | 84,45 | 85,64 | 0,78% | 10,00 |
| 17.04.2024 | 84,98 | 84,98 | 84,98 | 84,98 | 1,41% | - |
| 16.04.2024 | 83,80 | 83,80 | 83,80 | 83,80 | -0,38% | - |
| 15.04.2024 | 84,12 | 84,12 | 84,12 | 84,12 | -0,68% | - |
| 12.04.2024 | 84,70 | 84,70 | 84,70 | 84,70 | -0,52% | - |
| 11.04.2024 | 85,14 | 85,14 | 85,14 | 85,14 | 2,05% | - |
| 10.04.2024 | 83,43 | 83,43 | 83,43 | 83,43 | -4,89% | - |
| 09.04.2024 | 86,41 | 87,72 | 86,41 | 87,72 | 1,07% | 13,00 |
| 08.04.2024 | 86,79 | 86,79 | 86,79 | 86,79 | 3,80% | - |
| 05.04.2024 | 83,61 | 83,61 | 83,61 | 83,61 | -1,06% | - |
| 04.04.2024 | 84,51 | 84,51 | 84,51 | 84,51 | 0,51% | - |
| 03.04.2024 | 84,08 | 84,08 | 84,08 | 84,08 | -2,71% | - |
| 02.04.2024 | 85,34 | 86,42 | 85,34 | 86,42 | 2,88% | 115,00 |
| 28.03.2024 | 84,00 | 84,00 | 84,00 | 84,00 | 0,60% | - |
| 27.03.2024 | 83,50 | 83,50 | 83,50 | 83,50 | 0,00% | - |
| 26.03.2024 | 83,50 | 83,50 | 83,50 | 83,50 | 0,00% | - |
| 25.03.2024 | 83,50 | 83,50 | 83,50 | 83,50 | 0,00% | - |
| 22.03.2024 | 83,50 | 83,50 | 83,50 | 83,50 | -0,60% | - |
| 21.03.2024 | 84,00 | 84,00 | 84,00 | 84,00 | 0,00% | 200,00 |
| 20.03.2024 | 84,00 | 84,00 | 84,00 | 84,00 | 0,00% | - |
| 19.03.2024 | 84,00 | 84,00 | 84,00 | 84,00 | -0,59% | - |
| 18.03.2024 | 83,50 | 84,50 | 83,50 | 84,50 | 1,20% | 185,00 |
| 15.03.2024 | 83,50 | 83,50 | 83,50 | 83,50 | 0,60% | - |
| 14.03.2024 | 83,00 | 83,00 | 83,00 | 83,00 | 0,00% | - |
| 13.03.2024 | 83,00 | 83,00 | 83,00 | 83,00 | -0,60% | - |
| 12.03.2024 | 82,50 | 83,50 | 82,50 | 83,50 | 5,03% | 30,00 |
| 11.03.2024 | 79,50 | 79,50 | 79,50 | 79,50 | -0,62% | - |
| 08.03.2024 | 80,00 | 80,00 | 80,00 | 80,00 | 0,00% | - |
| 07.03.2024 | 81,00 | 81,00 | 80,00 | 80,00 | -0,62% | 75,00 |
| 06.03.2024 | 80,50 | 80,50 | 80,50 | 80,50 | 0,63% | - |