Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 35,38 | 36,31 | 35,38 | 35,82 | 0,93% | - |
25.02.2021 | 35,86 | 36,05 | 35,37 | 35,49 | -0,22% | - |
24.02.2021 | 36,16 | 36,27 | 35,39 | 35,57 | 1,17% | - |
23.02.2021 | 35,03 | 35,30 | 34,92 | 35,16 | 0,00% | - |
22.02.2021 | 35,06 | 35,68 | 34,98 | 35,16 | 0,27% | - |
19.02.2021 | 35,05 | 35,31 | 0,00 | 35,06 | 0,43% | - |
18.02.2021 | 35,22 | 35,35 | 34,90 | 34,91 | -1,24% | - |
17.02.2021 | 35,29 | 35,61 | 35,18 | 35,35 | 1,42% | - |
16.02.2021 | 34,69 | 34,96 | 34,48 | 34,86 | -0,98% | - |
12.02.2021 | 35,53 | 35,69 | 34,78 | 35,20 | -0,91% | - |
11.02.2021 | 35,60 | 35,99 | 0,00 | 35,53 | 1,85% | - |
10.02.2021 | 35,28 | 35,37 | 0,00 | 34,88 | -0,68% | - |
09.02.2021 | 34,58 | 35,15 | 34,56 | 35,12 | 2,89% | - |
08.02.2021 | 33,30 | 34,14 | 33,24 | 34,14 | 0,99% | - |
05.02.2021 | 33,79 | 34,17 | 33,70 | 33,80 | 1,24% | - |
04.02.2021 | 33,61 | 33,74 | 33,29 | 33,39 | 2,11% | - |
03.02.2021 | 32,86 | 32,94 | 32,65 | 32,70 | -1,39% | - |
02.02.2021 | 33,17 | 33,17 | 33,15 | 33,16 | 3,58% | - |
01.02.2021 | 31,57 | 32,11 | 0,00 | 32,01 | 1,86% | - |
29.01.2021 | 31,65 | 31,71 | 0,00 | 31,43 | -1,69% | - |
28.01.2021 | 31,47 | 32,23 | 0,00 | 31,97 | 1,25% | - |
27.01.2021 | 32,29 | 32,35 | 31,54 | 31,57 | -4,09% | - |
26.01.2021 | 33,35 | 33,50 | 32,82 | 32,92 | -1,19% | - |
25.01.2021 | 33,28 | 33,44 | 32,74 | 33,31 | -0,18% | - |
22.01.2021 | 33,29 | 33,48 | 32,96 | 33,37 | -2,87% | - |
21.01.2021 | 35,16 | 35,20 | 34,14 | 34,36 | -0,75% | - |
20.01.2021 | 34,23 | 34,71 | 33,88 | 34,62 | 1,15% | - |
19.01.2021 | 34,57 | 34,64 | 34,15 | 34,22 | -1,00% | - |
15.01.2021 | 34,45 | 34,92 | 0,00 | 34,57 | -1,87% | - |
14.01.2021 | 35,21 | 35,56 | 35,07 | 35,23 | -1,21% | - |
13.01.2021 | 36,05 | 36,08 | 35,60 | 35,66 | -2,07% | - |
12.01.2021 | 36,42 | 36,42 | 36,41 | 36,41 | 0,68% | - |
11.01.2021 | 36,33 | 36,48 | 35,82 | 36,17 | -0,75% | - |
08.01.2021 | 36,08 | 36,54 | 35,70 | 36,44 | 0,48% | - |
07.01.2021 | 36,19 | 36,48 | 35,95 | 36,27 | -0,87% | - |
06.01.2021 | 36,09 | 37,20 | 36,02 | 36,59 | 4,41% | - |
05.01.2021 | 35,08 | 35,20 | 34,51 | 35,04 | 0,42% | - |
04.01.2021 | 34,90 | 34,90 | 34,90 | 34,90 | -3,27% | - |
31.12.2020 | 35,54 | 36,17 | 35,54 | 36,08 | 1,39% | - |
30.12.2020 | 35,59 | 35,66 | 35,38 | 35,58 | 0,78% | - |
29.12.2020 | 35,18 | 35,46 | 35,12 | 35,31 | 1,92% | - |
28.12.2020 | 35,33 | 35,34 | 34,64 | 34,64 | 0,00% | - |
24.12.2020 | 34,59 | 35,59 | 34,54 | 34,64 | -1,31% | - |
23.12.2020 | 35,10 | 35,11 | 35,10 | 35,10 | 1,43% | - |
22.12.2020 | 34,61 | 34,61 | 34,60 | 34,61 | 0,92% | - |
21.12.2020 | 33,72 | 34,47 | 33,67 | 34,29 | -0,55% | - |
18.12.2020 | 35,59 | 35,65 | 34,30 | 34,48 | -3,00% | - |
17.12.2020 | 35,52 | 35,77 | 35,38 | 35,55 | -1,18% | - |
16.12.2020 | 35,12 | 35,99 | 31,68 | 35,97 | 6,55% | - |
15.12.2020 | 34,93 | 34,95 | 31,32 | 33,76 | 2,91% | - |
14.12.2020 | 33,74 | 34,15 | 32,81 | 32,81 | -2,73% | - |
11.12.2020 | 34,43 | 34,46 | 33,68 | 33,73 | -1,56% | - |
10.12.2020 | 33,51 | 34,34 | 33,42 | 34,26 | 1,98% | - |
09.12.2020 | 32,63 | 33,65 | 32,17 | 33,60 | 0,28% | - |
08.12.2020 | 33,33 | 33,50 | 32,34 | 33,50 | -2,90% | - |
07.12.2020 | 33,89 | 34,50 | 33,04 | 34,50 | 0,85% | - |
04.12.2020 | 33,48 | 34,24 | 33,41 | 34,21 | 5,15% | - |
03.12.2020 | 32,56 | 32,77 | 31,76 | 32,54 | -0,70% | - |
02.12.2020 | 32,96 | 33,54 | 32,49 | 32,77 | -2,43% | - |
01.12.2020 | 32,30 | 37,80 | 32,25 | 33,58 | 15,81% | - |
30.11.2020 | 32,19 | 32,19 | 25,65 | 29,00 | -12,10% | - |
27.11.2020 | 32,99 | 33,15 | 32,68 | 32,99 | -1,74% | - |
25.11.2020 | 33,76 | 33,87 | 33,31 | 33,57 | -2,88% | - |
24.11.2020 | 34,81 | 34,83 | 34,19 | 34,57 | 1,86% | - |
23.11.2020 | 34,06 | 34,23 | 33,75 | 33,94 | -0,29% | - |
20.11.2020 | 34,17 | 34,20 | 33,74 | 34,04 | -2,38% | - |
19.11.2020 | 34,79 | 35,02 | 34,30 | 34,87 | -0,26% | - |
18.11.2020 | 35,48 | 35,54 | 34,90 | 34,96 | -0,82% | - |
17.11.2020 | 35,23 | 35,25 | 35,23 | 35,25 | 0,14% | - |
16.11.2020 | 35,12 | 35,36 | 34,83 | 35,20 | 3,04% | - |
13.11.2020 | 34,25 | 34,31 | 33,92 | 34,16 | 1,49% | - |
12.11.2020 | 34,00 | 34,24 | 33,37 | 33,66 | -3,10% | - |
11.11.2020 | 34,73 | 35,32 | 34,73 | 34,73 | -1,27% | - |
10.11.2020 | 34,55 | 35,48 | 34,49 | 35,18 | 1,97% | - |
09.11.2020 | 34,28 | 34,89 | 0,00 | 34,50 | 9,11% | - |
06.11.2020 | 32,08 | 35,30 | 31,20 | 31,62 | -0,94% | - |
05.11.2020 | 32,13 | 32,85 | 31,70 | 31,92 | -0,20% | - |
04.11.2020 | 31,86 | 32,58 | 31,58 | 31,98 | -0,39% | - |
03.11.2020 | 31,82 | 32,37 | 31,49 | 32,11 | 2,92% | - |
02.11.2020 | 31,46 | 31,58 | 30,84 | 31,20 | 3,69% | - |
30.10.2020 | 31,94 | 32,11 | 0,00 | 30,09 | -1,76% | - |
29.10.2020 | 29,67 | 30,78 | 29,61 | 30,63 | 3,97% | - |
28.10.2020 | 28,98 | 29,72 | 28,66 | 29,46 | 0,74% | - |
27.10.2020 | 29,22 | 29,24 | 29,22 | 29,24 | -4,13% | - |
26.10.2020 | 30,99 | 31,06 | 30,38 | 30,50 | -4,07% | - |
23.10.2020 | 31,98 | 32,13 | 31,50 | 31,80 | 0,35% | - |
22.10.2020 | 31,04 | 31,79 | 30,92 | 31,69 | 2,66% | - |
21.10.2020 | 30,31 | 31,06 | 0,00 | 30,87 | 3,52% | - |
20.10.2020 | 30,67 | 30,68 | 29,82 | 29,82 | -2,34% | - |
19.10.2020 | 30,88 | 30,89 | 29,85 | 30,53 | -1,01% | - |
16.10.2020 | 30,73 | 31,16 | 30,46 | 30,84 | -0,16% | - |
15.10.2020 | 30,37 | 30,98 | 30,36 | 30,89 | 1,38% | - |
14.10.2020 | 31,16 | 31,20 | 30,40 | 30,47 | -1,20% | - |
13.10.2020 | 30,85 | 30,85 | 30,84 | 30,84 | -2,67% | - |
12.10.2020 | 31,38 | 31,85 | 31,32 | 31,69 | 0,35% | - |
09.10.2020 | 31,69 | 32,03 | 31,47 | 31,58 | 0,35% | - |
08.10.2020 | 30,78 | 31,51 | 30,67 | 31,47 | 3,79% | - |
07.10.2020 | 30,46 | 30,67 | 30,11 | 30,32 | 0,43% | - |
06.10.2020 | 30,40 | 30,95 | 30,00 | 30,19 | -1,40% | - |
05.10.2020 | 30,08 | 30,68 | 29,98 | 30,62 | 2,98% | - |