94,590$
1,12%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 93,63 | 94,70 | 93,18 | 94,59 | 1,12% | 1.112.002,00 |
| 15.05.2025 | 91,66 | 93,62 | 91,12 | 93,54 | 2,96% | 1.377.390,00 |
| 14.05.2025 | 93,25 | 93,60 | 90,68 | 90,85 | -2,75% | 2.028.118,00 |
| 13.05.2025 | 94,41 | 95,31 | 93,40 | 93,42 | -1,28% | 1.711.379,00 |
| 12.05.2025 | 95,68 | 95,83 | 92,98 | 94,63 | 0,10% | 1.128.585,00 |
| 09.05.2025 | 94,74 | 94,93 | 94,26 | 94,54 | -0,02% | 1.277.749,00 |
| 08.05.2025 | 93,25 | 95,06 | 92,67 | 94,56 | 2,02% | 1.608.006,00 |
| 07.05.2025 | 93,00 | 93,92 | 92,33 | 92,69 | -0,33% | 1.220.708,00 |
| 06.05.2025 | 92,40 | 93,51 | 91,54 | 93,00 | 0,45% | 1.384.363,00 |
| 05.05.2025 | 91,92 | 92,93 | 90,90 | 92,58 | 0,11% | 954.464,00 |
| 02.05.2025 | 90,86 | 92,74 | 90,17 | 92,48 | 3,13% | 1.594.249,00 |
| 01.05.2025 | 90,13 | 90,62 | 89,17 | 89,67 | -1,10% | 1.853.039,00 |
| 30.04.2025 | 88,41 | 91,08 | 86,30 | 90,67 | -1,86% | 2.833.143,00 |
| 29.04.2025 | 91,30 | 92,61 | 90,69 | 92,39 | 1,32% | 1.265.968,00 |
| 28.04.2025 | 90,61 | 91,60 | 90,35 | 91,19 | 0,56% | 1.180.083,00 |
| 25.04.2025 | 91,46 | 91,81 | 89,83 | 90,68 | -1,54% | 1.302.787,00 |
| 24.04.2025 | 92,09 | 92,59 | 91,09 | 92,10 | -0,44% | 1.820.773,00 |
| 23.04.2025 | 93,08 | 94,28 | 91,97 | 92,51 | -0,47% | 1.108.169,00 |
| 22.04.2025 | 90,91 | 93,37 | 90,48 | 92,95 | 3,52% | 1.306.318,00 |
| 21.04.2025 | 92,29 | 92,33 | 88,95 | 89,79 | -3,00% | 1.447.890,00 |
| 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% | 1.618.967,00 |
| 15.04.2025 | 93,65 | 93,65 | 92,35 | 92,46 | -0,44% | 1.241.532,00 |
| 14.04.2025 | 92,87 | 94,22 | 91,93 | 92,87 | 0,80% | 1.187.089,00 |
| 11.04.2025 | 90,30 | 92,75 | 89,13 | 92,13 | 1,66% | 1.909.965,00 |
| 10.04.2025 | 91,19 | 92,28 | 88,71 | 90,63 | -0,93% | 2.118.738,00 |
| 09.04.2025 | 85,04 | 91,93 | 85,04 | 91,48 | 5,86% | 2.439.759,00 |
| 08.04.2025 | 85,73 | 89,39 | 85,45 | 86,42 | 1,65% | 2.729.018,00 |
| 07.04.2025 | 86,85 | 88,79 | 82,49 | 85,02 | -3,19% | 3.542.474,00 |
| 04.04.2025 | 94,01 | 94,49 | 87,48 | 87,82 | -8,77% | 2.686.698,00 |
| 03.04.2025 | 95,14 | 96,90 | 95,05 | 96,26 | -0,58% | 1.430.211,00 |
| 02.04.2025 | 95,64 | 96,92 | 95,13 | 96,82 | 0,71% | 1.101.298,00 |
| 01.04.2025 | 96,01 | 96,80 | 95,00 | 96,14 | -0,04% | 1.307.929,00 |
| 31.03.2025 | 95,06 | 96,82 | 95,00 | 96,18 | 1,18% | 1.756.532,00 |
| 28.03.2025 | 97,00 | 97,40 | 94,66 | 95,06 | -1,94% | 1.190.851,00 |
| 27.03.2025 | 96,24 | 97,31 | 95,27 | 96,94 | 1,05% | 1.585.604,00 |
| 26.03.2025 | 95,25 | 96,60 | 95,01 | 95,93 | 1,43% | 1.318.127,00 |
| 25.03.2025 | 93,86 | 95,43 | 93,84 | 94,58 | 0,61% | 1.400.949,00 |
| 24.03.2025 | 92,45 | 94,35 | 92,22 | 94,01 | 2,15% | 1.716.571,00 |
| 21.03.2025 | 92,45 | 93,03 | 91,60 | 92,03 | -0,45% | 3.273.718,00 |
| 20.03.2025 | 93,24 | 93,52 | 92,18 | 92,45 | -0,79% | 1.366.987,00 |
| 19.03.2025 | 93,49 | 93,81 | 92,68 | 93,19 | -0,12% | 1.582.735,00 |
| 18.03.2025 | 95,41 | 95,90 | 93,11 | 93,30 | -2,08% | 1.479.437,00 |
| 17.03.2025 | 91,95 | 95,52 | 91,82 | 95,28 | 2,93% | 2.557.473,00 |
| 14.03.2025 | 90,75 | 92,82 | 90,09 | 92,57 | 2,39% | 1.494.614,00 |
| 13.03.2025 | 89,00 | 90,68 | 89,00 | 90,41 | 1,40% | 1.374.339,00 |
| 12.03.2025 | 89,96 | 90,22 | 88,41 | 89,16 | -1,04% | 1.324.975,00 |
| 11.03.2025 | 90,80 | 91,03 | 89,52 | 90,10 | -0,69% | 1.909.667,00 |
| 10.03.2025 | 90,68 | 93,10 | 90,23 | 90,73 | -0,30% | 1.856.247,00 |
| 07.03.2025 | 90,91 | 91,74 | 90,31 | 91,00 | -0,42% | 1.071.574,00 |
| 06.03.2025 | 90,79 | 91,64 | 89,80 | 91,38 | 0,05% | 1.408.956,00 |
| 05.03.2025 | 91,37 | 92,13 | 90,60 | 91,33 | -0,61% | 2.095.270,00 |
| 04.03.2025 | 93,06 | 93,67 | 91,76 | 91,89 | -1,17% | 2.283.371,00 |
| 03.03.2025 | 91,61 | 94,00 | 91,52 | 92,98 | 0,08% | 1.711.057,00 |
| 28.02.2025 | 92,98 | 94,27 | 91,82 | 92,91 | 0,92% | 2.322.109,00 |
| 27.02.2025 | 90,00 | 92,36 | 89,79 | 92,06 | 2,78% | 2.033.037,00 |
| 26.02.2025 | 90,27 | 90,65 | 89,13 | 89,57 | -0,86% | 1.769.376,00 |
| 25.02.2025 | 90,00 | 90,61 | 89,50 | 90,35 | 0,88% | 1.610.411,00 |
| 24.02.2025 | 88,44 | 89,98 | 88,15 | 89,56 | 1,61% | 1.383.321,00 |
| 21.02.2025 | 89,01 | 89,26 | 87,89 | 88,14 | -1,02% | 1.656.352,00 |
| 20.02.2025 | 88,51 | 89,35 | 87,78 | 89,05 | 0,41% | 2.089.215,00 |
| 19.02.2025 | 88,40 | 89,32 | 88,06 | 88,69 | 0,41% | 1.477.238,00 |
| 18.02.2025 | 88,68 | 88,90 | 87,76 | 88,33 | 0,15% | 1.616.016,00 |
| 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% | 1.728.034,00 |
| 12.02.2025 | 88,43 | 89,76 | 87,94 | 88,26 | -1,50% | 3.316.488,00 |
| 11.02.2025 | 89,50 | 90,44 | 87,42 | 89,60 | -2,03% | 3.056.589,00 |
| 10.02.2025 | 93,59 | 93,69 | 91,24 | 91,46 | -2,18% | 1.979.741,00 |
| 07.02.2025 | 93,85 | 94,07 | 93,16 | 93,50 | -0,40% | 1.304.560,00 |
| 06.02.2025 | 94,25 | 94,30 | 93,00 | 93,88 | 0,88% | 1.344.868,00 |
| 05.02.2025 | 92,97 | 93,14 | 92,22 | 93,06 | 0,31% | 1.571.076,00 |
| 04.02.2025 | 92,38 | 93,56 | 92,38 | 92,77 | -0,35% | 1.833.880,00 |
| 03.02.2025 | 92,57 | 93,50 | 91,16 | 93,10 | 0,03% | 2.054.041,00 |
| 31.01.2025 | 93,95 | 94,61 | 92,34 | 93,07 | -1,60% | 2.039.286,00 |
| 30.01.2025 | 94,37 | 95,05 | 92,86 | 94,58 | 0,81% | 1.494.362,00 |
| 29.01.2025 | 94,84 | 95,17 | 93,46 | 93,82 | -1,46% | 1.966.626,00 |
| 28.01.2025 | 96,20 | 96,83 | 94,83 | 95,21 | -1,36% | 1.561.803,00 |
| 27.01.2025 | 93,28 | 96,53 | 93,18 | 96,52 | 4,05% | 1.853.442,00 |
| 24.01.2025 | 92,97 | 93,55 | 92,00 | 92,76 | -0,28% | 1.334.592,00 |
| 23.01.2025 | 93,43 | 93,74 | 92,81 | 93,02 | -0,20% | 1.158.693,00 |
| 22.01.2025 | 94,90 | 95,01 | 93,06 | 93,21 | -1,76% | 1.892.503,00 |
| 21.01.2025 | 96,00 | 96,52 | 94,71 | 94,88 | -0,66% | 1.693.633,00 |
| 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% | 1.847.031,00 |
| 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 |