95,510$
-0,61%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 96,18 | 96,84 | 95,42 | 95,51 | -0,61% | 4.617.486,00 |
| 16.01.2025 | 93,88 | 96,17 | 93,75 | 96,10 | 2,65% | 1.847.031,00 |
| 15.01.2025 | 93,10 | 93,76 | 92,74 | 93,62 | 1,77% | 1.954.877,00 |
| 14.01.2025 | 91,12 | 92,20 | 89,97 | 91,99 | 1,28% | 2.493.633,00 |
| 13.01.2025 | 89,84 | 91,33 | 89,47 | 90,83 | 0,73% | 1.512.413,00 |
| 10.01.2025 | 91,04 | 92,00 | 89,90 | 90,17 | -2,69% | 2.870.853,00 |
| 08.01.2025 | 92,42 | 93,00 | 91,34 | 92,66 | 0,44% | 1.698.097,00 |
| 07.01.2025 | 90,74 | 93,25 | 90,58 | 92,25 | 1,66% | 2.134.138,00 |
| 06.01.2025 | 91,29 | 92,01 | 90,52 | 90,74 | -0,72% | 1.790.854,00 |
| 03.01.2025 | 91,63 | 92,01 | 90,88 | 91,40 | 0,02% | 1.624.722,00 |
| 02.01.2025 | 92,95 | 93,04 | 91,18 | 91,38 | -1,05% | 999.199,00 |
| 31.12.2024 | 92,40 | 92,47 | 91,66 | 92,35 | 0,50% | 1.095.210,00 |
| 30.12.2024 | 91,78 | 92,24 | 90,80 | 91,89 | -0,49% | 1.009.636,00 |
| 27.12.2024 | 92,37 | 93,16 | 91,92 | 92,34 | -0,63% | 1.027.858,00 |
| 26.12.2024 | 92,51 | 93,11 | 92,08 | 92,93 | 0,28% | 842.549,00 |
| 24.12.2024 | 92,34 | 92,74 | 91,87 | 92,67 | 0,63% | 767.102,00 |
| 23.12.2024 | 90,09 | 92,19 | 90,09 | 92,09 | 1,28% | 1.729.749,00 |
| 20.12.2024 | 88,63 | 91,35 | 88,53 | 90,93 | 2,18% | 4.412.285,00 |
| 19.12.2024 | 88,83 | 90,03 | 88,83 | 88,99 | 0,34% | 2.120.056,00 |
| 18.12.2024 | 90,81 | 90,98 | 88,68 | 88,69 | -2,03% | 1.965.177,00 |
| 17.12.2024 | 90,84 | 90,87 | 89,88 | 90,53 | -0,89% | 2.435.523,00 |
| 16.12.2024 | 93,40 | 93,42 | 91,17 | 91,34 | -2,23% | 2.771.547,00 |
| 13.12.2024 | 94,17 | 94,33 | 93,36 | 93,42 | -0,53% | 2.066.693,00 |
| 12.12.2024 | 94,23 | 95,36 | 93,67 | 93,92 | -0,16% | 1.430.211,00 |
| 11.12.2024 | 93,56 | 94,12 | 92,42 | 94,07 | 0,77% | 1.503.027,00 |
| 10.12.2024 | 95,25 | 95,90 | 92,31 | 93,35 | -2,66% | 1.808.838,00 |
| 09.12.2024 | 97,39 | 97,70 | 95,72 | 95,90 | -1,97% | 1.791.435,00 |
| 06.12.2024 | 98,46 | 98,81 | 97,01 | 97,83 | -0,67% | 1.352.311,00 |
| 05.12.2024 | 98,86 | 99,31 | 98,31 | 98,49 | 0,01% | 1.378.759,00 |
| 04.12.2024 | 99,74 | 99,99 | 98,29 | 98,48 | -1,05% | 1.552.668,00 |
| 03.12.2024 | 100,00 | 100,48 | 98,69 | 99,53 | 0,23% | 1.415.498,00 |
| 02.12.2024 | 100,59 | 100,93 | 99,26 | 99,30 | -1,41% | 1.423.792,00 |
| 29.11.2024 | 100,83 | 101,28 | 100,27 | 100,72 | -0,02% | 797.229,00 |
| 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% | 1.257.412,00 |
| 25.11.2024 | 99,91 | 100,62 | 98,83 | 100,06 | 0,37% | 4.049.895,00 |
| 22.11.2024 | 98,62 | 99,80 | 98,03 | 99,69 | 4,16% | 1.569.223,00 |
| 20.11.2024 | 95,83 | 96,03 | 94,00 | 95,71 | 0,02% | 2.550.263,00 |
| 19.11.2024 | 96,09 | 96,59 | 95,28 | 95,69 | -1,33% | 1.499.124,00 |
| 18.11.2024 | 96,55 | 97,15 | 95,75 | 96,98 | -4,76% | 2.255.080,00 |
| 15.11.2024 | 100,54 | 102,37 | 100,54 | 101,83 | 1,78% | 2.723.221,00 |
| 14.11.2024 | 101,36 | 102,11 | 99,64 | 100,05 | -1,09% | 2.165.095,00 |
| 13.11.2024 | 101,21 | 102,13 | 100,75 | 101,15 | 0,03% | 1.735.864,00 |
| 12.11.2024 | 100,51 | 101,36 | 100,20 | 101,12 | 0,60% | 2.134.712,00 |
| 11.11.2024 | 102,27 | 102,51 | 100,07 | 100,52 | -1,31% | 2.120.928,00 |
| 08.11.2024 | 102,45 | 103,17 | 101,00 | 101,85 | 2,05% | 1.885.598,00 |
| 07.11.2024 | 101,86 | 102,16 | 99,72 | 99,80 | -1,87% | 2.026.530,00 |
| 06.11.2024 | 101,88 | 101,97 | 100,15 | 101,70 | 5,39% | 3.176.007,00 |
| 05.11.2024 | 95,24 | 96,52 | 95,06 | 96,50 | 1,58% | 1.894.214,00 |
| 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% | 4.007.749,00 |
| 31.10.2024 | 102,12 | 103,21 | 98,27 | 98,56 | -6,26% | 3.404.163,00 |
| 30.10.2024 | 104,65 | 105,76 | 104,00 | 105,15 | 0,31% | 1.383.985,00 |
| 29.10.2024 | 105,93 | 106,63 | 104,68 | 104,82 | -0,79% | 1.012.045,00 |
| 28.10.2024 | 105,54 | 106,34 | 105,40 | 105,65 | 0,33% | 1.007.882,00 |
| 25.10.2024 | 106,68 | 107,19 | 104,90 | 105,30 | -1,63% | 1.485.159,00 |
| 24.10.2024 | 107,33 | 107,89 | 106,84 | 107,04 | 0,04% | 1.459.370,00 |
| 23.10.2024 | 107,58 | 107,91 | 106,37 | 107,00 | -0,73% | 1.634.171,00 |
| 22.10.2024 | 108,35 | 108,73 | 106,45 | 107,79 | -0,65% | 1.068.425,00 |
| 21.10.2024 | 108,53 | 109,61 | 107,96 | 108,50 | -0,03% | 1.297.106,00 |
| 18.10.2024 | 108,47 | 108,68 | 107,64 | 108,53 | 0,26% | 4.338.087,00 |
| 17.10.2024 | 108,09 | 109,13 | 107,47 | 108,25 | 0,73% | 1.952.273,00 |
| 16.10.2024 | 108,07 | 109,68 | 107,32 | 107,47 | -0,52% | 1.695.999,00 |
| 15.10.2024 | 111,17 | 111,34 | 107,98 | 108,03 | -2,75% | 2.200.709,00 |
| 14.10.2024 | 113,10 | 113,10 | 108,96 | 111,09 | -2,89% | 2.662.072,00 |
| 11.10.2024 | 114,62 | 115,06 | 114,00 | 114,40 | 0,42% | 1.452.196,00 |
| 10.10.2024 | 115,72 | 116,41 | 113,12 | 113,92 | 0,73% | 1.118.869,00 |
| 09.10.2024 | 109,53 | 113,25 | 109,37 | 113,09 | 2,92% | 2.059.518,00 |
| 08.10.2024 | 108,70 | 110,69 | 108,70 | 109,89 | 1,92% | 1.881.468,00 |
| 07.10.2024 | 115,25 | 116,47 | 106,71 | 107,81 | -6,14% | 2.910.288,00 |
| 04.10.2024 | 112,19 | 115,03 | 112,00 | 114,86 | 1,79% | 1.293.231,00 |
| 03.10.2024 | 113,38 | 113,87 | 112,75 | 112,84 | -0,79% | 694.915,00 |
| 02.10.2024 | 113,51 | 114,45 | 113,10 | 113,74 | 0,20% | 947.232,00 |
| 01.10.2024 | 111,79 | 114,05 | 111,38 | 113,51 | 1,45% | 1.201.942,00 |
| 30.09.2024 | 113,37 | 113,53 | 110,05 | 111,89 | -1,34% | 2.367.286,00 |
| 27.09.2024 | 112,73 | 113,67 | 112,47 | 113,41 | 0,74% | 1.350.351,00 |
| 26.09.2024 | 112,23 | 113,65 | 112,09 | 112,58 | -0,44% | 1.156.248,00 |
| 25.09.2024 | 113,69 | 113,91 | 112,62 | 113,07 | -0,26% | 973.233,00 |
| 24.09.2024 | 113,66 | 114,19 | 112,79 | 113,36 | -0,26% | 849.150,00 |
| 23.09.2024 | 113,61 | 114,00 | 113,20 | 113,66 | 0,38% | 1.179.604,00 |
| 20.09.2024 | 111,55 | 113,42 | 110,66 | 113,23 | 1,62% | 2.238.940,00 |
| 19.09.2024 | 113,08 | 113,32 | 111,02 | 111,42 | -1,46% | 1.318.202,00 |
| 18.09.2024 | 114,19 | 114,27 | 112,40 | 113,07 | -0,78% | 663.572,00 |
| 17.09.2024 | 114,11 | 114,69 | 113,58 | 113,96 | -0,23% | 972.439,00 |
| 16.09.2024 | 112,95 | 114,39 | 112,95 | 114,22 | 1,96% | 974.946,00 |
| 13.09.2024 | 110,75 | 112,19 | 110,38 | 112,02 | 1,60% | 1.358.884,00 |
| 12.09.2024 | 109,53 | 110,33 | 109,31 | 110,26 | 0,46% | 974.978,00 |
| 11.09.2024 | 111,26 | 111,87 | 108,77 | 109,75 | -1,37% | 1.293.399,00 |
| 10.09.2024 | 111,75 | 112,99 | 111,06 | 111,28 | -0,38% | 1.117.775,00 |
| 09.09.2024 | 111,20 | 112,49 | 110,58 | 111,70 | 1,10% | 1.131.150,00 |
| 06.09.2024 | 112,00 | 112,86 | 110,27 | 110,48 | -1,53% | 921.489,00 |
| 05.09.2024 | 113,21 | 113,62 | 111,38 | 112,20 | -0,99% | 1.188.453,00 |
| 04.09.2024 | 114,00 | 114,65 | 112,81 | 113,32 | 0,05% | 1.122.132,00 |
| 03.09.2024 | 113,09 | 114,28 | 112,62 | 113,26 | 0,15% | 1.482.646,00 |
| 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% | 1.340.934,00 |
| 28.08.2024 | 111,10 | 111,56 | 110,13 | 111,01 | 0,30% | 990.220,00 |
| 27.08.2024 | 109,77 | 110,81 | 109,66 | 110,68 | 1,07% | 1.440.694,00 |
| 26.08.2024 | 108,99 | 110,12 | 108,84 | 109,51 | 0,45% | 880.882,00 |
| 23.08.2024 | 106,96 | 109,15 | 106,34 | 109,02 | 2,34% | 1.511.300,00 |