85,565€
0,02%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 85,39 | 85,59 | 85,06 | 85,56 | 0,01% | - |
| 18.12.2024 | 85,55 | 85,55 | 85,55 | 85,55 | -0,86% | - |
| 17.12.2024 | 86,29 | 86,29 | 86,29 | 86,29 | -2,14% | - |
| 16.12.2024 | 88,18 | 88,18 | 88,18 | 88,18 | -1,33% | - |
| 13.12.2024 | 89,37 | 89,37 | 89,37 | 89,37 | 0,56% | - |
| 12.12.2024 | 88,87 | 88,87 | 88,87 | 88,87 | 0,89% | - |
| 11.12.2024 | 88,09 | 88,09 | 88,09 | 88,09 | -2,25% | - |
| 10.12.2024 | 90,12 | 90,12 | 90,12 | 90,12 | -3,54% | - |
| 09.12.2024 | 93,43 | 93,43 | 93,43 | 93,43 | 1,16% | 10,00 |
| 06.12.2024 | 92,58 | 92,58 | 92,36 | 92,36 | -1,71% | 130,00 |
| 05.12.2024 | 92,84 | 93,97 | 92,84 | 93,97 | -0,06% | 40,00 |
| 04.12.2024 | 94,03 | 94,03 | 94,03 | 94,03 | 0,04% | - |
| 03.12.2024 | 93,99 | 93,99 | 93,99 | 93,99 | -0,95% | - |
| 02.12.2024 | 94,89 | 94,89 | 94,89 | 94,89 | 0,13% | - |
| 29.11.2024 | 94,77 | 94,77 | 94,77 | 94,77 | -0,16% | - |
| 28.11.2024 | 94,92 | 94,92 | 94,92 | 94,92 | -0,15% | - |
| 27.11.2024 | 95,06 | 95,06 | 95,06 | 95,06 | 0,13% | - |
| 26.11.2024 | 94,94 | 94,94 | 94,94 | 94,94 | -1,32% | - |
| 25.11.2024 | 94,74 | 96,21 | 94,74 | 96,21 | 2,99% | 130,00 |
| 22.11.2024 | 93,42 | 93,42 | 93,42 | 93,42 | 3,83% | - |
| 21.11.2024 | 89,97 | 89,97 | 89,97 | 89,97 | -0,06% | - |
| 20.11.2024 | 89,79 | 90,02 | 89,79 | 90,02 | -1,23% | 118,00 |
| 19.11.2024 | 91,14 | 91,14 | 91,14 | 91,14 | -1,98% | - |
| 18.11.2024 | 91,79 | 92,98 | 91,79 | 92,98 | -0,52% | 13,00 |
| 15.11.2024 | 93,47 | 93,47 | 93,47 | 93,47 | -1,42% | - |
| 14.11.2024 | 94,82 | 94,82 | 94,82 | 94,82 | 0,70% | - |
| 13.11.2024 | 94,16 | 94,16 | 94,16 | 94,16 | 0,70% | - |
| 12.11.2024 | 93,51 | 93,51 | 93,51 | 93,51 | -0,83% | - |
| 11.11.2024 | 94,29 | 94,29 | 94,29 | 94,29 | 2,91% | - |
| 08.11.2024 | 91,62 | 91,62 | 91,62 | 91,62 | -2,13% | - |
| 07.11.2024 | 93,61 | 93,61 | 93,61 | 93,61 | 5,31% | - |
| 06.11.2024 | 88,89 | 88,89 | 88,89 | 88,89 | 2,97% | - |
| 05.11.2024 | 86,33 | 86,33 | 86,33 | 86,33 | -1,00% | - |
| 04.11.2024 | 87,20 | 87,20 | 87,20 | 87,20 | -2,74% | - |
| 01.11.2024 | 89,66 | 89,66 | 89,66 | 89,66 | -7,15% | - |
| 31.10.2024 | 94,87 | 96,56 | 94,87 | 96,56 | 0,70% | 3,00 |
| 30.10.2024 | 95,89 | 95,89 | 95,89 | 95,89 | -0,92% | - |
| 29.10.2024 | 96,78 | 96,78 | 96,78 | 96,78 | 0,32% | - |
| 28.10.2024 | 96,67 | 96,67 | 96,47 | 96,47 | -1,48% | 30,00 |
| 25.10.2024 | 97,92 | 97,92 | 97,92 | 97,92 | -0,34% | - |
| 24.10.2024 | 98,25 | 98,25 | 98,25 | 98,25 | -0,43% | - |
| 23.10.2024 | 98,67 | 98,67 | 98,67 | 98,67 | -0,56% | - |
| 22.10.2024 | 99,23 | 99,23 | 99,23 | 99,23 | 0,31% | - |
| 21.10.2024 | 98,92 | 98,92 | 98,92 | 98,92 | 0,03% | - |
| 18.10.2024 | 98,89 | 98,89 | 98,89 | 98,89 | 0,90% | - |
| 17.10.2024 | 98,01 | 98,01 | 98,01 | 98,01 | -0,24% | - |
| 16.10.2024 | 98,25 | 98,25 | 98,25 | 98,25 | -3,05% | - |
| 15.10.2024 | 101,34 | 101,34 | 101,34 | 101,34 | -1,00% | - |
| 14.10.2024 | 103,90 | 103,90 | 102,36 | 102,36 | -0,97% | 146,00 |
| 11.10.2024 | 103,36 | 103,36 | 103,36 | 103,36 | 0,78% | - |
| 10.10.2024 | 102,56 | 102,56 | 102,56 | 102,56 | 3,28% | - |
| 09.10.2024 | 99,30 | 99,30 | 99,30 | 99,30 | -1,08% | - |
| 08.10.2024 | 97,48 | 100,38 | 97,48 | 100,38 | -3,37% | 83,00 |
| 07.10.2024 | 103,88 | 103,88 | 103,88 | 103,88 | 2,20% | - |
| 04.10.2024 | 101,64 | 101,64 | 101,64 | 101,64 | -0,88% | - |
| 03.10.2024 | 102,20 | 102,54 | 102,20 | 102,54 | 0,91% | 35,00 |
| 02.10.2024 | 101,62 | 101,62 | 101,62 | 101,62 | -1,42% | - |
| 01.10.2024 | 99,60 | 103,08 | 99,60 | 103,08 | 1,80% | 10,00 |
| 30.09.2024 | 100,38 | 101,26 | 100,38 | 101,26 | 1,08% | 118,00 |
| 27.09.2024 | 100,18 | 100,18 | 100,18 | 100,18 | -0,85% | - |
| 26.09.2024 | 101,04 | 101,04 | 101,04 | 101,04 | 0,74% | - |
| 25.09.2024 | 100,30 | 100,30 | 100,30 | 100,30 | -1,14% | - |
| 24.09.2024 | 101,46 | 101,46 | 101,46 | 101,46 | -1,21% | - |
| 23.09.2024 | 102,34 | 102,70 | 102,34 | 102,70 | 3,75% | 229,00 |
| 20.09.2024 | 98,99 | 98,99 | 98,99 | 98,99 | -2,16% | - |
| 19.09.2024 | 101,18 | 101,18 | 101,18 | 101,18 | -0,61% | - |
| 18.09.2024 | 101,80 | 101,80 | 101,80 | 101,80 | -1,59% | - |
| 17.09.2024 | 101,84 | 103,44 | 101,84 | 103,44 | 3,23% | 20,00 |
| 16.09.2024 | 100,20 | 100,20 | 100,20 | 100,20 | 1,49% | - |
| 13.09.2024 | 98,73 | 98,73 | 98,73 | 98,73 | -0,37% | - |
| 12.09.2024 | 99,10 | 99,10 | 99,10 | 99,10 | -0,64% | - |
| 11.09.2024 | 99,74 | 99,74 | 99,74 | 99,74 | -0,56% | - |
| 10.09.2024 | 100,30 | 100,30 | 100,30 | 100,30 | 1,04% | - |
| 09.09.2024 | 99,27 | 99,27 | 99,27 | 99,27 | -0,95% | - |
| 06.09.2024 | 100,22 | 100,22 | 100,22 | 100,22 | -1,22% | - |
| 05.09.2024 | 101,46 | 101,46 | 101,46 | 101,46 | 0,04% | - |
| 04.09.2024 | 101,42 | 101,42 | 101,42 | 101,42 | -1,67% | - |
| 03.09.2024 | 101,54 | 103,14 | 101,54 | 103,14 | 1,44% | 2,00 |
| 02.09.2024 | 101,48 | 101,68 | 101,48 | 101,68 | -0,59% | - |
| 30.08.2024 | 101,44 | 102,28 | 101,44 | 102,28 | 3,10% | 10,00 |
| 29.08.2024 | 99,20 | 99,20 | 99,20 | 99,20 | 0,62% | - |
| 28.08.2024 | 98,59 | 98,59 | 98,59 | 98,59 | 1,11% | - |
| 27.08.2024 | 97,51 | 97,51 | 97,51 | 97,51 | 0,34% | - |
| 26.08.2024 | 96,76 | 97,18 | 96,76 | 97,18 | 2,08% | 75,00 |
| 23.08.2024 | 95,20 | 95,20 | 95,20 | 95,20 | 0,50% | - |
| 22.08.2024 | 93,16 | 94,73 | 93,16 | 94,73 | 3,14% | 2,00 |
| 21.08.2024 | 91,85 | 91,85 | 91,85 | 91,85 | -0,47% | - |
| 20.08.2024 | 92,28 | 92,28 | 92,28 | 92,28 | 0,24% | - |
| 19.08.2024 | 92,06 | 92,06 | 92,06 | 92,06 | -0,01% | - |
| 16.08.2024 | 92,07 | 92,07 | 92,07 | 92,07 | 0,94% | - |
| 15.08.2024 | 91,21 | 91,21 | 91,21 | 91,21 | 3,26% | - |
| 14.08.2024 | 88,33 | 88,33 | 88,33 | 88,33 | -0,82% | - |
| 13.08.2024 | 89,06 | 89,06 | 89,06 | 89,06 | -2,35% | - |
| 12.08.2024 | 89,75 | 91,20 | 89,75 | 91,20 | 1,93% | 2,00 |
| 09.08.2024 | 89,47 | 89,47 | 89,47 | 89,47 | 1,99% | - |
| 08.08.2024 | 87,72 | 87,72 | 87,72 | 87,72 | -0,49% | - |
| 07.08.2024 | 88,16 | 88,16 | 88,15 | 88,15 | 1,01% | 25,00 |
| 06.08.2024 | 87,27 | 87,27 | 87,27 | 87,27 | -1,43% | - |
| 05.08.2024 | 88,16 | 88,54 | 88,06 | 88,54 | -0,38% | 115,00 |
| 02.08.2024 | 88,88 | 88,88 | 88,88 | 88,88 | 1,02% | - |