87,540$
-0,92%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 88,18 | 88,57 | 87,53 | 87,55 | -0,91% | 2.396.164,00 |
| 18.07.2025 | 88,50 | 89,07 | 88,10 | 88,35 | -0,35% | 6.501.843,00 |
| 17.07.2025 | 89,00 | 89,38 | 88,00 | 88,66 | -0,46% | 2.595.405,00 |
| 16.07.2025 | 88,57 | 89,18 | 87,58 | 89,07 | 1,00% | 2.332.464,00 |
| 15.07.2025 | 90,10 | 90,70 | 88,08 | 88,19 | -2,65% | 2.204.935,00 |
| 14.07.2025 | 87,64 | 91,42 | 87,64 | 90,59 | 3,13% | 4.127.326,00 |
| 11.07.2025 | 88,03 | 88,36 | 87,36 | 87,84 | -0,81% | 1.943.647,00 |
| 10.07.2025 | 87,47 | 88,58 | 86,54 | 88,56 | 0,73% | 2.448.505,00 |
| 09.07.2025 | 89,61 | 90,28 | 87,70 | 87,92 | -2,54% | 3.285.454,00 |
| 08.07.2025 | 88,98 | 90,97 | 88,85 | 90,21 | 0,88% | 2.213.764,00 |
| 07.07.2025 | 89,04 | 89,68 | 88,67 | 89,42 | 0,26% | 2.887.646,00 |
| 03.07.2025 | 88,88 | 89,66 | 88,51 | 89,19 | 0,92% | 1.964.531,00 |
| 02.07.2025 | 91,17 | 91,50 | 87,83 | 88,38 | -3,41% | 2.804.721,00 |
| 01.07.2025 | 91,40 | 91,96 | 90,44 | 91,50 | 0,49% | 2.712.242,00 |
| 30.06.2025 | 90,02 | 91,41 | 90,02 | 91,05 | 0,81% | 1.869.132,00 |
| 27.06.2025 | 90,22 | 91,09 | 89,55 | 90,32 | 0,03% | 2.285.246,00 |
| 26.06.2025 | 89,60 | 90,40 | 89,28 | 90,29 | 1,19% | 1.526.540,00 |
| 25.06.2025 | 90,60 | 90,64 | 88,98 | 89,23 | -1,91% | 1.410.153,00 |
| 24.06.2025 | 91,36 | 91,52 | 90,22 | 90,97 | -0,15% | 1.431.580,00 |
| 23.06.2025 | 90,45 | 91,14 | 89,92 | 91,11 | 1,04% | 1.573.765,00 |
| 20.06.2025 | 90,68 | 91,60 | 89,82 | 90,17 | -0,14% | 2.503.561,00 |
| 18.06.2025 | 89,87 | 90,98 | 89,73 | 90,30 | 0,17% | 1.559.429,00 |
| 17.06.2025 | 90,60 | 90,60 | 88,95 | 90,15 | -1,09% | 1.940.474,00 |
| 16.06.2025 | 91,17 | 92,12 | 90,89 | 91,14 | 0,16% | 2.077.213,00 |
| 13.06.2025 | 91,54 | 92,18 | 90,75 | 90,99 | -1,00% | 1.654.475,00 |
| 12.06.2025 | 89,21 | 91,93 | 89,06 | 91,91 | 2,82% | 1.657.555,00 |
| 11.06.2025 | 89,98 | 90,43 | 89,04 | 89,39 | -0,42% | 2.482.560,00 |
| 10.06.2025 | 90,73 | 90,98 | 89,24 | 89,77 | -2,79% | 1.769.810,00 |
| 09.06.2025 | 95,37 | 95,39 | 91,12 | 92,35 | -3,33% | 1.344.855,00 |
| 06.06.2025 | 95,23 | 96,00 | 94,74 | 95,53 | 1,05% | 711.381,00 |
| 05.06.2025 | 94,99 | 95,44 | 94,13 | 94,54 | -0,22% | 816.092,00 |
| 04.06.2025 | 95,65 | 96,11 | 94,69 | 94,75 | -1,12% | 870.787,00 |
| 03.06.2025 | 95,82 | 96,79 | 94,05 | 95,82 | -0,47% | 1.271.557,00 |
| 02.06.2025 | 94,61 | 96,33 | 93,95 | 96,27 | 1,29% | 1.423.082,00 |
| 30.05.2025 | 92,36 | 95,59 | 91,16 | 95,04 | 0,89% | 2.897.694,00 |
| 29.05.2025 | 93,31 | 94,24 | 92,88 | 94,20 | 1,31% | 1.194.518,00 |
| 28.05.2025 | 94,45 | 94,90 | 92,92 | 92,98 | -1,73% | 1.637.602,00 |
| 27.05.2025 | 92,66 | 94,67 | 92,01 | 94,62 | 2,77% | 1.668.844,00 |
| 23.05.2025 | 91,69 | 92,39 | 91,42 | 92,07 | 0,11% | 977.016,00 |
| 22.05.2025 | 92,78 | 92,85 | 91,16 | 91,97 | -0,95% | 1.110.622,00 |
| 21.05.2025 | 93,65 | 93,65 | 92,41 | 92,85 | -1,42% | 1.153.905,00 |
| 20.05.2025 | 94,63 | 95,01 | 93,73 | 94,19 | -1,02% | 1.457.456,00 |
| 19.05.2025 | 94,56 | 95,63 | 94,21 | 95,16 | 0,60% | 1.314.235,00 |
| 16.05.2025 | 93,63 | 94,70 | 93,18 | 94,59 | 1,12% | 1.113.307,00 |
| 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% | 1.278.394,00 |
| 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% | 1.596.403,00 |
| 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% | 1.304.308,00 |
| 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% | 1.928.391,00 |
| 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 | -3,20% | 3.542.474,00 |
| 04.04.2025 | 94,37 | 94,49 | 87,48 | 87,83 | -8,76% | 2.688.247,00 |
| 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% | 1.193.197,00 |
| 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 | 2,21% | 1.716.571,00 |
| 21.03.2025 | 92,45 | 93,03 | 91,60 | 91,98 | -0,51% | 3.427.325,00 |
| 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% | 1.500.421,00 |
| 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% | 1.073.484,00 |
| 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% | 2.576.061,00 |
| 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 |