96,020$
-2,58%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.08.2024 | 104,75 | 106,54 | 104,75 | 106,53 | 1,85% | 943.590,00 |
| 21.08.2024 | 103,20 | 104,72 | 102,97 | 104,60 | 1,75% | 1.012.975,00 |
| 20.08.2024 | 102,97 | 103,29 | 102,28 | 102,80 | -0,19% | 700.021,00 |
| 19.08.2024 | 102,54 | 103,47 | 102,36 | 103,00 | 0,44% | 864.594,00 |
| 16.08.2024 | 102,31 | 102,90 | 101,53 | 102,55 | 0,89% | 801.551,00 |
| 15.08.2024 | 101,43 | 102,35 | 100,95 | 101,65 | 0,74% | 773.696,00 |
| 14.08.2024 | 97,99 | 101,04 | 97,99 | 100,90 | 3,24% | 1.236.239,00 |
| 13.08.2024 | 98,56 | 98,56 | 96,81 | 97,73 | -0,24% | 848.593,00 |
| 12.08.2024 | 98,43 | 99,28 | 97,78 | 97,97 | -0,83% | 736.371,00 |
| 09.08.2024 | 98,40 | 98,95 | 97,87 | 98,79 | 0,40% | 737.124,00 |
| 08.08.2024 | 96,43 | 98,71 | 96,15 | 98,40 | 1,64% | 1.081.761,00 |
| 07.08.2024 | 96,37 | 97,97 | 96,35 | 96,81 | 0,20% | 1.157.070,00 |
| 06.08.2024 | 96,22 | 97,67 | 96,22 | 96,62 | 0,58% | 894.583,00 |
| 05.08.2024 | 100,33 | 100,57 | 94,41 | 96,06 | -2,67% | 2.588.596,00 |
| 02.08.2024 | 96,95 | 99,39 | 96,52 | 98,70 | 1,64% | 3.226.740,00 |
| 01.08.2024 | 96,18 | 97,22 | 94,08 | 97,11 | 1,39% | 1.582.935,00 |
| 31.07.2024 | 100,17 | 100,57 | 94,77 | 95,78 | -2,46% | 2.446.138,00 |
| 30.07.2024 | 97,57 | 99,08 | 97,50 | 98,20 | 1,23% | 1.488.910,00 |
| 29.07.2024 | 96,91 | 97,81 | 96,65 | 97,01 | 0,11% | 1.094.836,00 |
| 26.07.2024 | 94,89 | 97,87 | 94,56 | 96,90 | 2,57% | 810.592,00 |
| 25.07.2024 | 96,72 | 96,86 | 94,17 | 94,47 | -1,97% | 1.116.671,00 |
| 24.07.2024 | 97,00 | 97,53 | 96,24 | 96,37 | 0,15% | 747.342,00 |
| 23.07.2024 | 97,12 | 97,42 | 96,07 | 96,23 | -0,35% | 605.146,00 |
| 22.07.2024 | 96,13 | 97,23 | 95,79 | 96,57 | 0,49% | 972.157,00 |
| 19.07.2024 | 98,62 | 98,82 | 95,78 | 96,10 | -2,18% | 1.022.770,00 |
| 18.07.2024 | 97,84 | 99,20 | 97,69 | 98,24 | 0,40% | 911.065,00 |
| 17.07.2024 | 97,94 | 98,63 | 97,48 | 97,85 | 0,76% | 819.777,00 |
| 16.07.2024 | 97,16 | 98,27 | 96,86 | 97,11 | -0,03% | 1.085.002,00 |
| 15.07.2024 | 96,55 | 98,28 | 96,51 | 97,14 | 0,67% | 1.077.745,00 |
| 12.07.2024 | 97,31 | 97,64 | 96,44 | 96,49 | -0,51% | 1.121.822,00 |
| 11.07.2024 | 97,40 | 97,57 | 95,71 | 96,98 | -0,53% | 1.348.660,00 |
| 10.07.2024 | 98,20 | 98,39 | 97,32 | 97,50 | -0,51% | 1.047.582,00 |
| 09.07.2024 | 98,17 | 99,05 | 97,93 | 98,00 | -0,26% | 1.454.595,00 |
| 08.07.2024 | 98,57 | 99,57 | 98,24 | 98,26 | 0,11% | 1.330.395,00 |
| 05.07.2024 | 97,88 | 98,37 | 97,08 | 98,15 | 0,51% | 1.403.828,00 |
| 03.07.2024 | 99,92 | 100,20 | 97,34 | 97,65 | -2,35% | 1.279.956,00 |
| 02.07.2024 | 100,11 | 100,33 | 99,09 | 100,00 | -0,65% | 1.245.724,00 |
| 01.07.2024 | 101,97 | 102,34 | 100,58 | 100,65 | -0,27% | 1.341.299,00 |
| 28.06.2024 | 100,60 | 101,37 | 99,59 | 100,92 | -0,10% | 2.246.453,00 |
| 27.06.2024 | 100,24 | 101,22 | 99,24 | 101,02 | 1,27% | 1.226.328,00 |
| 26.06.2024 | 101,44 | 101,65 | 99,09 | 99,75 | -2,37% | 1.032.017,00 |
| 25.06.2024 | 102,52 | 103,44 | 101,93 | 102,17 | -0,24% | 617.916,00 |
| 24.06.2024 | 101,89 | 102,74 | 101,22 | 102,42 | 0,50% | 1.110.082,00 |
| 21.06.2024 | 102,33 | 102,44 | 100,61 | 101,91 | -0,55% | 1.728.021,00 |
| 20.06.2024 | 101,10 | 102,51 | 101,02 | 102,47 | 1,66% | 1.233.418,00 |
| 18.06.2024 | 99,70 | 101,52 | 99,32 | 100,80 | 1,60% | 1.489.012,00 |
| 17.06.2024 | 97,18 | 99,71 | 97,14 | 99,21 | 2,00% | 1.147.816,00 |
| 14.06.2024 | 98,40 | 99,38 | 97,14 | 97,26 | -1,88% | 1.628.361,00 |
| 13.06.2024 | 99,23 | 99,41 | 97,66 | 99,12 | -0,04% | 824.287,00 |
| 12.06.2024 | 99,65 | 99,74 | 97,61 | 99,16 | -0,42% | 1.284.635,00 |