98,360$
-1,49%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 99,85 | 100,28 | 97,39 | 98,38 | -1,47% | 1.962.326,00 |
| 12.02.2026 | 98,54 | 100,95 | 97,66 | 99,85 | 1,26% | 2.703.233,00 |
| 11.02.2026 | 97,83 | 98,80 | 95,71 | 98,61 | 0,81% | 2.005.090,00 |
| 10.02.2026 | 95,84 | 99,08 | 94,84 | 97,82 | 1,83% | 2.480.057,00 |
| 09.02.2026 | 100,61 | 101,18 | 96,00 | 96,06 | -4,84% | 2.912.915,00 |
| 06.02.2026 | 101,66 | 103,39 | 100,75 | 100,95 | -1,02% | 1.723.984,00 |
| 05.02.2026 | 100,98 | 102,53 | 100,68 | 101,99 | 1,86% | 2.292.055,00 |
| 04.02.2026 | 97,30 | 100,50 | 97,17 | 100,13 | 3,42% | 2.345.746,00 |
| 03.02.2026 | 96,22 | 97,85 | 96,03 | 96,82 | 0,11% | 1.299.409,00 |
| 02.02.2026 | 96,26 | 96,95 | 95,78 | 96,71 | 0,70% | 1.664.924,00 |
| 30.01.2026 | 96,03 | 96,55 | 95,19 | 96,04 | 0,33% | 2.216.187,00 |
| 29.01.2026 | 94,86 | 95,91 | 94,30 | 95,72 | 1,65% | 1.965.001,00 |
| 28.01.2026 | 93,38 | 94,83 | 92,96 | 94,17 | 0,76% | 1.955.050,00 |
| 27.01.2026 | 93,62 | 93,74 | 92,45 | 93,46 | -0,26% | 1.561.981,00 |
| 26.01.2026 | 93,43 | 94,45 | 93,17 | 93,70 | 0,80% | 2.527.896,00 |
| 23.01.2026 | 92,02 | 93,27 | 91,44 | 92,96 | 0,49% | 1.686.573,00 |
| 22.01.2026 | 91,69 | 92,58 | 90,96 | 92,51 | 0,25% | 1.847.889,00 |
| 21.01.2026 | 91,78 | 92,96 | 90,55 | 92,28 | 0,52% | 2.341.712,00 |
| 20.01.2026 | 90,17 | 92,11 | 90,06 | 91,80 | 1,27% | 2.434.860,00 |
| 16.01.2026 | 90,81 | 90,92 | 89,94 | 90,65 | -0,32% | 7.704.788,00 |
| 15.01.2026 | 91,42 | 92,16 | 90,36 | 90,94 | -0,37% | 2.434.043,00 |
| 14.01.2026 | 90,75 | 91,65 | 90,72 | 91,28 | 0,56% | 2.852.439,00 |
| 13.01.2026 | 93,08 | 93,44 | 90,43 | 90,77 | -2,65% | 2.575.652,00 |
| 12.01.2026 | 95,38 | 95,74 | 92,88 | 93,24 | -2,04% | 2.207.524,00 |
| 09.01.2026 | 95,89 | 96,71 | 95,09 | 95,18 | -1,25% | 1.505.546,00 |
| 08.01.2026 | 95,19 | 96,65 | 95,19 | 96,38 | 1,28% | 1.404.260,00 |
| 07.01.2026 | 93,92 | 95,20 | 93,69 | 95,16 | 1,32% | 1.889.600,00 |
| 06.01.2026 | 93,95 | 94,44 | 93,03 | 93,92 | -0,55% | 1.611.912,00 |
| 05.01.2026 | 92,81 | 95,45 | 92,51 | 94,44 | 0,62% | 2.219.409,00 |
| 02.01.2026 | 95,77 | 95,79 | 93,56 | 93,86 | -2,15% | 1.563.396,00 |
| 31.12.2025 | 96,50 | 96,72 | 95,91 | 95,92 | -0,77% | 1.159.716,00 |
| 30.12.2025 | 96,18 | 96,76 | 95,93 | 96,66 | 0,28% | 1.113.652,00 |
| 29.12.2025 | 96,04 | 96,54 | 95,85 | 96,39 | 0,54% | 1.093.463,00 |
| 26.12.2025 | 96,55 | 96,66 | 95,74 | 95,87 | -0,55% | 1.324.043,00 |
| 24.12.2025 | 96,96 | 97,39 | 96,25 | 96,40 | -0,58% | 649.725,00 |
| 23.12.2025 | 97,18 | 97,60 | 96,86 | 96,96 | -0,16% | 1.368.515,00 |
| 22.12.2025 | 95,66 | 97,18 | 95,58 | 97,12 | 0,96% | 1.364.002,00 |
| 19.12.2025 | 96,45 | 96,66 | 95,52 | 96,20 | -0,26% | 8.319.856,00 |
| 18.12.2025 | 95,37 | 96,51 | 94,78 | 96,45 | 0,58% | 2.241.553,00 |
| 17.12.2025 | 95,40 | 96,35 | 95,03 | 95,89 | 0,34% | 2.287.600,00 |
| 16.12.2025 | 96,00 | 96,04 | 95,02 | 95,57 | -0,16% | 2.414.394,00 |
| 15.12.2025 | 94,28 | 96,00 | 93,85 | 95,72 | 1,92% | 2.531.697,00 |
| 12.12.2025 | 94,28 | 94,28 | 93,42 | 93,92 | 0,30% | 3.601.622,00 |
| 11.12.2025 | 92,22 | 94,32 | 91,46 | 93,64 | 2,04% | 3.475.010,00 |
| 10.12.2025 | 92,08 | 93,17 | 91,63 | 91,77 | -0,16% | 2.971.426,00 |
| 09.12.2025 | 91,03 | 92,41 | 91,03 | 91,92 | 1,08% | 1.703.500,00 |
| 08.12.2025 | 91,22 | 91,49 | 90,50 | 90,94 | -0,85% | 1.989.895,00 |
| 05.12.2025 | 92,17 | 92,17 | 91,21 | 91,72 | -0,73% | 1.432.399,00 |
| 04.12.2025 | 92,68 | 93,33 | 91,85 | 92,39 | -0,36% | 1.631.701,00 |
| 03.12.2025 | 92,87 | 93,79 | 92,06 | 92,72 | 0,03% | 2.490.875,00 |
| 02.12.2025 | 92,96 | 93,43 | 91,93 | 92,69 | -0,50% | 2.236.199,00 |
| 01.12.2025 | 94,00 | 94,54 | 92,69 | 93,16 | -0,81% | 1.660.923,00 |
| 28.11.2025 | 94,46 | 94,94 | 93,90 | 93,92 | -0,51% | 897.587,00 |
| 26.11.2025 | 93,65 | 94,47 | 93,37 | 94,40 | 0,84% | 1.587.829,00 |
| 25.11.2025 | 93,01 | 93,96 | 92,78 | 93,61 | 1,83% | 1.851.183,00 |
| 24.11.2025 | 92,46 | 92,56 | 91,23 | 91,93 | -0,57% | 2.986.549,00 |
| 21.11.2025 | 92,08 | 93,57 | 91,59 | 92,46 | 0,63% | 1.611.270,00 |
| 20.11.2025 | 91,53 | 92,21 | 91,27 | 91,88 | 0,78% | 1.582.335,00 |
| 19.11.2025 | 91,71 | 92,05 | 90,86 | 91,17 | -0,69% | 1.499.177,00 |
| 18.11.2025 | 91,62 | 92,76 | 91,22 | 91,80 | -0,01% | 1.464.327,00 |
| 17.11.2025 | 92,85 | 93,13 | 91,67 | 91,81 | -0,77% | 1.282.143,00 |
| 14.11.2025 | 93,10 | 93,57 | 91,56 | 92,52 | -0,26% | 1.554.935,00 |
| 13.11.2025 | 92,00 | 93,58 | 91,85 | 92,76 | 1,07% | 2.210.441,00 |
| 12.11.2025 | 90,66 | 91,94 | 90,48 | 91,78 | 1,24% | 1.776.527,00 |
| 11.11.2025 | 90,00 | 91,13 | 89,91 | 90,66 | 0,97% | 2.561.271,00 |
| 10.11.2025 | 88,78 | 89,99 | 88,64 | 89,79 | 0,25% | 2.493.736,00 |
| 07.11.2025 | 87,96 | 89,64 | 87,79 | 89,57 | 2,06% | 2.431.572,00 |
| 06.11.2025 | 87,52 | 88,96 | 87,41 | 87,76 | 0,24% | 2.573.650,00 |
| 05.11.2025 | 87,69 | 88,60 | 87,49 | 87,55 | 0,10% | 2.395.747,00 |
| 04.11.2025 | 85,99 | 87,63 | 85,99 | 87,46 | 1,70% | 2.728.824,00 |
| 03.11.2025 | 86,31 | 86,31 | 84,70 | 86,00 | -0,36% | 2.802.815,00 |
| 31.10.2025 | 85,83 | 87,00 | 85,68 | 86,31 | -0,37% | 2.265.914,00 |
| 30.10.2025 | 86,09 | 87,12 | 85,00 | 86,63 | 0,89% | 3.460.085,00 |
| 29.10.2025 | 84,59 | 86,14 | 84,00 | 85,87 | 1,36% | 2.705.434,00 |
| 28.10.2025 | 87,04 | 87,04 | 82,45 | 84,72 | -1,42% | 3.720.948,00 |
| 27.10.2025 | 87,00 | 87,62 | 85,79 | 85,94 | -1,39% | 2.279.428,00 |
| 24.10.2025 | 87,46 | 87,64 | 86,81 | 87,15 | -0,35% | 1.390.432,00 |
| 23.10.2025 | 88,18 | 88,29 | 86,98 | 87,46 | -0,48% | 1.220.905,00 |
| 22.10.2025 | 88,06 | 88,40 | 86,95 | 87,88 | 0,21% | 1.677.089,00 |
| 21.10.2025 | 86,84 | 88,06 | 86,35 | 87,70 | 0,84% | 1.647.536,00 |
| 20.10.2025 | 87,11 | 87,25 | 86,00 | 86,97 | 0,53% | 1.892.211,00 |
| 17.10.2025 | 86,51 | 87,43 | 86,31 | 86,51 | 0,32% | 6.463.161,00 |
| 16.10.2025 | 88,34 | 88,50 | 85,93 | 86,23 | -3,72% | 3.506.247,00 |
| 15.10.2025 | 91,55 | 92,00 | 88,77 | 89,56 | -2,87% | 1.987.261,00 |
| 14.10.2025 | 92,25 | 92,81 | 90,82 | 92,21 | -0,04% | 1.811.021,00 |
| 13.10.2025 | 90,87 | 92,86 | 90,86 | 92,25 | -0,24% | 1.775.045,00 |
| 10.10.2025 | 92,71 | 93,00 | 91,81 | 92,47 | 0,26% | 1.795.362,00 |
| 09.10.2025 | 93,11 | 93,62 | 91,86 | 92,23 | -0,93% | 1.440.755,00 |
| 08.10.2025 | 94,67 | 94,81 | 92,83 | 93,10 | -1,06% | 1.632.702,00 |
| 07.10.2025 | 91,65 | 94,11 | 91,65 | 94,10 | 3,01% | 2.138.624,00 |
| 06.10.2025 | 91,03 | 92,06 | 90,86 | 91,35 | 0,62% | 1.473.439,00 |
| 03.10.2025 | 88,64 | 91,53 | 88,64 | 90,79 | 1,92% | 177.422,00 |
| 02.10.2025 | 89,64 | 90,42 | 88,77 | 89,08 | -1,36% | 1.458.555,00 |
| 01.10.2025 | 90,24 | 91,06 | 89,79 | 90,31 | -0,44% | 1.446.305,00 |
| 30.09.2025 | 89,82 | 90,94 | 89,51 | 90,71 | 0,98% | 1.713.405,00 |
| 29.09.2025 | 90,87 | 90,87 | 89,26 | 89,83 | -1,16% | 1.217.902,00 |
| 26.09.2025 | 90,00 | 91,05 | 89,70 | 90,88 | 1,46% | 1.444.442,00 |
| 25.09.2025 | 91,00 | 91,58 | 88,77 | 89,57 | -1,31% | 2.162.514,00 |
| 24.09.2025 | 88,47 | 90,86 | 88,21 | 90,76 | 2,60% | 2.677.199,00 |
| 23.09.2025 | 88,03 | 88,65 | 87,58 | 88,46 | 0,49% | 2.145.437,00 |