87,140$
-0,37%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 87,29 | 87,61 | 86,81 | 87,16 | -0,34% | 124.184,00 |
| 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 |
| 22.09.2025 | 88,34 | 88,78 | 87,77 | 88,03 | -0,42% | 2.932.081,00 |
| 19.09.2025 | 88,85 | 89,01 | 88,27 | 88,40 | 0,25% | 4.190.225,00 |
| 18.09.2025 | 87,04 | 88,76 | 87,01 | 88,18 | 0,95% | 2.135.030,00 |
| 17.09.2025 | 87,31 | 88,03 | 87,11 | 87,35 | -0,03% | 2.516.608,00 |
| 16.09.2025 | 88,96 | 89,23 | 87,20 | 87,38 | -2,76% | 2.610.964,00 |
| 15.09.2025 | 91,99 | 92,21 | 89,70 | 89,86 | -2,60% | 1.767.050,00 |
| 12.09.2025 | 92,20 | 92,93 | 91,97 | 92,26 | -0,03% | 1.256.486,00 |
| 11.09.2025 | 90,70 | 92,37 | 90,68 | 92,29 | 1,87% | 1.562.548,00 |
| 10.09.2025 | 89,04 | 90,65 | 88,70 | 90,60 | 1,10% | 2.067.856,00 |
| 09.09.2025 | 90,90 | 91,04 | 89,49 | 89,61 | -1,42% | 2.643.557,00 |
| 08.09.2025 | 93,50 | 93,50 | 90,13 | 90,90 | -0,43% | 2.393.042,00 |
| 05.09.2025 | 92,13 | 92,49 | 91,09 | 91,29 | -1,01% | 1.403.701,00 |
| 04.09.2025 | 93,58 | 93,80 | 92,10 | 92,22 | -0,73% | 1.479.875,00 |
| 03.09.2025 | 91,11 | 93,08 | 91,00 | 92,90 | 1,73% | 2.047.305,00 |
| 02.09.2025 | 91,74 | 92,31 | 91,08 | 91,32 | -0,23% | 2.096.398,00 |
| 29.08.2025 | 91,32 | 91,97 | 91,09 | 91,53 | 0,36% | 1.562.970,00 |
| 28.08.2025 | 91,71 | 91,71 | 90,60 | 91,20 | -0,56% | 1.299.227,00 |
| 27.08.2025 | 91,00 | 92,00 | 90,96 | 91,71 | 0,89% | 994.744,00 |
| 26.08.2025 | 91,48 | 91,63 | 90,55 | 90,90 | -1,07% | 3.186.004,00 |
| 25.08.2025 | 93,03 | 93,30 | 91,83 | 91,88 | -1,64% | 1.003.573,00 |
| 22.08.2025 | 94,09 | 94,51 | 93,25 | 93,41 | -0,14% | 1.820.244,00 |
| 21.08.2025 | 92,65 | 94,27 | 92,65 | 93,54 | 0,75% | 1.562.799,00 |
| 20.08.2025 | 92,03 | 93,37 | 91,56 | 92,84 | 1,09% | 1.170.099,00 |
| 19.08.2025 | 90,54 | 91,87 | 90,00 | 91,84 | 1,65% | 1.095.034,00 |
| 18.08.2025 | 90,66 | 91,11 | 90,23 | 90,35 | -0,41% | 1.921.205,00 |
| 15.08.2025 | 92,00 | 92,00 | 90,44 | 90,72 | -0,81% | 3.051.822,00 |
| 14.08.2025 | 89,91 | 91,90 | 89,47 | 91,46 | 1,68% | 1.985.990,00 |
| 13.08.2025 | 88,13 | 89,97 | 87,93 | 89,95 | 2,47% | 2.229.203,00 |
| 12.08.2025 | 89,89 | 90,08 | 87,77 | 87,78 | -2,34% | 2.182.111,00 |
| 11.08.2025 | 88,88 | 90,50 | 88,88 | 89,88 | 1,18% | 2.088.702,00 |
| 08.08.2025 | 89,08 | 89,73 | 88,49 | 88,83 | -0,05% | 1.345.769,00 |
| 07.08.2025 | 89,99 | 90,06 | 87,78 | 88,87 | -0,99% | 2.156.549,00 |
| 06.08.2025 | 88,94 | 90,11 | 88,56 | 89,76 | 1,24% | 2.380.914,00 |
| 05.08.2025 | 88,67 | 89,18 | 88,14 | 88,66 | 0,17% | 1.738.816,00 |
| 04.08.2025 | 87,92 | 89,04 | 87,89 | 88,51 | 0,58% | 2.278.397,00 |
| 01.08.2025 | 86,38 | 88,06 | 86,29 | 88,00 | 2,23% | 2.846.752,00 |
| 31.07.2025 | 85,35 | 86,65 | 85,07 | 86,08 | 0,55% | 2.797.081,00 |
| 30.07.2025 | 89,83 | 89,83 | 84,81 | 85,61 | -0,59% | 3.696.852,00 |
| 29.07.2025 | 87,21 | 87,30 | 85,69 | 86,12 | -0,44% | 3.428.338,00 |
| 28.07.2025 | 88,58 | 88,76 | 86,47 | 86,50 | -2,69% | 2.257.198,00 |
| 25.07.2025 | 88,28 | 89,07 | 87,90 | 88,89 | 1,01% | 2.552.610,00 |
| 24.07.2025 | 88,42 | 88,51 | 87,80 | 88,00 | -0,70% | 2.167.956,00 |
| 23.07.2025 | 89,36 | 89,60 | 87,92 | 88,62 | -0,43% | 2.917.409,00 |
| 22.07.2025 | 88,08 | 89,15 | 87,87 | 89,00 | 1,66% | 2.523.189,00 |
| 21.07.2025 | 88,18 | 88,57 | 87,53 | 87,55 | -0,91% | 2.394.602,00 |
| 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 |