109,250$
0,07%
Echtzeit-Aktienkurs Arch Capital Group Ltd
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 110,84 | 110,99 | 109,15 | 109,26 | 0,10% | 953.307,00 |
| 11.11.2026 | 107,73 | 109,24 | 107,35 | 109,15 | 0,01% | 1.060.756,00 |
| 10.11.2026 | 107,87 | 109,62 | 107,00 | 109,14 | 0,95% | 1.643.236,00 |
| 09.11.2026 | 105,47 | 108,22 | 105,47 | 108,11 | 0,77% | 1.605.233,00 |
| 06.11.2026 | 108,41 | 108,71 | 106,61 | 107,28 | -2,98% | 2.368.484,00 |
| 05.11.2026 | 112,41 | 113,63 | 110,02 | 110,58 | -0,08% | 2.106.169,00 |
| 04.11.2026 | 109,33 | 110,73 | 108,11 | 110,67 | 2,67% | 2.296.950,00 |
| 03.11.2026 | 109,31 | 109,31 | 107,26 | 107,80 | -1,39% | 2.028.459,00 |
| 02.11.2026 | 106,85 | 110,26 | 106,50 | 109,31 | 2,77% | 2.131.667,00 |
| 30.10.2026 | 105,50 | 106,68 | 105,13 | 106,36 | 2,32% | 2.479.843,00 |
| 29.10.2026 | 104,03 | 104,69 | 103,26 | 103,95 | 1,41% | 1.932.337,00 |
| 28.10.2026 | 101,56 | 103,59 | 100,39 | 102,50 | 2,16% | 2.857.317,00 |
| 27.10.2026 | 102,14 | 102,17 | 99,83 | 100,33 | -1,96% | 1.840.234,00 |
| 26.10.2026 | 102,19 | 103,41 | 102,18 | 102,34 | 0,63% | 1.640.130,00 |
| 23.10.2026 | 102,27 | 103,21 | 101,16 | 101,69 | -0,97% | 2.293.484,00 |
| 22.10.2026 | 101,14 | 103,84 | 101,03 | 102,69 | 2,41% | 2.260.590,00 |
| 21.10.2026 | 101,35 | 101,35 | 98,78 | 100,27 | -1,01% | 2.450.621,00 |
| 20.10.2026 | 101,00 | 102,33 | 100,31 | 101,29 | 0,82% | 1.902.752,00 |
| 19.10.2026 | 100,77 | 101,35 | 100,25 | 100,47 | -0,79% | 1.789.197,00 |
| 16.10.2026 | 99,79 | 101,58 | 99,59 | 101,27 | 1,97% | 4.334.917,00 |
| 15.10.2026 | 99,66 | 100,74 | 98,83 | 99,31 | 1,69% | 2.231.097,00 |
| 14.10.2026 | 97,19 | 97,94 | 95,77 | 97,66 | 0,85% | 2.362.146,00 |
| 13.10.2026 | 96,71 | 97,80 | 96,30 | 96,84 | -0,36% | 2.265.267,00 |
| 12.10.2026 | 96,32 | 97,70 | 96,03 | 97,19 | 1,70% | 1.991.705,00 |
| 09.10.2026 | 95,64 | 96,58 | 95,43 | 95,57 | -0,53% | 1.720.209,00 |
| 08.10.2026 | 94,36 | 96,52 | 94,26 | 96,08 | 1,86% | 2.214.329,00 |
| 07.10.2026 | 94,82 | 95,15 | 94,20 | 94,32 | -0,54% | 1.539.914,00 |
| 06.10.2026 | 93,83 | 95,34 | 93,78 | 94,83 | 0,51% | 2.211.083,00 |
| 05.10.2026 | 93,60 | 94,82 | 93,19 | 94,35 | 0,80% | 2.393.411,00 |
| 02.10.2026 | 94,10 | 94,40 | 92,48 | 93,60 | -0,70% | 3.032.485,00 |
| 01.10.2026 | 92,58 | 94,54 | 92,28 | 94,26 | 2,06% | 3.801.562,00 |
| 30.09.2026 | 94,76 | 95,09 | 92,35 | 92,36 | -2,90% | 5.378.045,00 |
| 29.09.2026 | 94,39 | 95,26 | 93,85 | 95,12 | 0,24% | 3.909.639,00 |
| 28.09.2026 | 94,90 | 95,64 | 94,45 | 94,89 | 0,24% | 3.562.532,00 |
| 25.09.2026 | 95,31 | 95,90 | 94,34 | 94,66 | -0,38% | 3.836.849,00 |
| 24.09.2026 | 95,88 | 97,06 | 94,92 | 95,02 | -0,15% | 4.448.395,00 |
| 23.09.2026 | 94,25 | 95,99 | 93,69 | 95,16 | 0,22% | 4.587.179,00 |
| 22.09.2026 | 95,78 | 96,02 | 94,74 | 94,95 | -0,87% | 5.528.607,00 |
| 21.09.2026 | 96,62 | 97,64 | 95,72 | 95,78 | -1,15% | 3.906.803,00 |
| 18.09.2026 | 96,47 | 97,85 | 95,69 | 96,89 | 0,20% | 8.504.040,00 |
| 17.09.2026 | 97,00 | 97,16 | 95,73 | 96,70 | -0,29% | 3.036.779,00 |
| 16.09.2026 | 96,14 | 97,63 | 96,14 | 96,98 | -0,02% | 5.272.428,00 |
| 15.09.2026 | 97,87 | 98,39 | 95,92 | 97,00 | -0,97% | 3.932.012,00 |
| 14.09.2026 | 97,44 | 98,24 | 96,88 | 97,95 | 1,94% | 5.020.112,00 |
| 11.09.2026 | 96,84 | 97,18 | 95,69 | 96,09 | -0,10% | 2.516.603,00 |
| 10.09.2026 | 96,77 | 97,21 | 95,82 | 96,19 | 0,07% | 3.336.262,00 |
| 09.09.2026 | 95,49 | 96,27 | 94,65 | 96,12 | 0,43% | 2.886.717,00 |
| 08.09.2026 | 96,87 | 97,26 | 95,65 | 95,71 | -2,44% | 5.747.715,00 |
| 04.09.2026 | 98,90 | 99,79 | 97,86 | 98,10 | -1,74% | 2.121.267,00 |
| 03.09.2026 | 99,00 | 100,51 | 98,92 | 99,84 | 1,66% | 7.507.251,00 |
| 02.09.2026 | 99,34 | 100,00 | 97,87 | 98,21 | -0,43% | 3.983.424,00 |
| 01.09.2026 | 98,73 | 99,56 | 98,00 | 98,63 | 0,57% | 1.906.162,00 |
| 31.08.2026 | 98,56 | 98,93 | 97,89 | 98,07 | -0,78% | 3.652.608,00 |
| 28.08.2026 | 99,44 | 99,83 | 98,08 | 98,84 | 0,07% | 3.990.833,00 |
| 27.08.2026 | 100,06 | 100,10 | 98,42 | 98,77 | -1,94% | 1.740.270,00 |
| 26.08.2026 | 100,60 | 101,49 | 100,48 | 100,72 | 0,16% | 1.280.670,00 |
| 25.08.2026 | 101,14 | 101,27 | 100,15 | 100,56 | -0,57% | 1.037.970,00 |
| 24.08.2026 | 100,00 | 101,58 | 99,53 | 101,14 | 1,76% | 1.144.937,00 |
| 21.08.2026 | 99,70 | 100,23 | 99,29 | 99,39 | 0,08% | 1.413.821,00 |
| 20.08.2026 | 98,40 | 99,85 | 98,25 | 99,31 | 0,79% | 1.513.961,00 |
| 19.08.2026 | 99,06 | 100,36 | 98,30 | 98,53 | -0,38% | 1.474.933,00 |
| 18.08.2026 | 99,37 | 100,58 | 98,76 | 98,91 | 1,12% | 1.730.649,00 |
| 17.08.2026 | 98,36 | 99,73 | 97,74 | 97,81 | -0,91% | 1.737.360,00 |
| 14.08.2026 | 98,09 | 98,88 | 97,81 | 98,71 | 0,69% | 1.000.275,00 |
| 13.08.2026 | 98,03 | 98,86 | 97,16 | 98,03 | 0,75% | 1.072.026,00 |
| 12.08.2026 | 97,91 | 99,08 | 96,95 | 97,30 | -0,98% | 1.632.158,00 |
| 11.08.2026 | 98,02 | 98,82 | 97,66 | 98,26 | 0,02% | 2.535.252,00 |
| 10.08.2026 | 97,90 | 98,50 | 97,12 | 98,25 | -0,24% | 1.186.333,00 |
| 07.08.2026 | 98,77 | 99,33 | 97,43 | 98,48 | -0,82% | 1.125.174,00 |
| 06.08.2026 | 99,91 | 100,10 | 98,58 | 99,29 | 0,21% | 1.162.013,00 |
| 05.08.2026 | 99,92 | 100,01 | 98,31 | 99,08 | -0,44% | 1.710.290,00 |
| 04.08.2026 | 100,09 | 100,21 | 98,94 | 99,52 | -1,58% | 1.941.269,00 |
| 03.08.2026 | 101,12 | 101,96 | 100,00 | 101,12 | 0,59% | 1.582.881,00 |
| 31.07.2026 | 100,35 | 101,39 | 99,80 | 100,53 | -0,60% | 1.744.067,00 |
| 30.07.2026 | 103,43 | 103,71 | 99,14 | 101,14 | -3,32% | 2.063.331,00 |
| 29.07.2026 | 102,01 | 105,66 | 101,36 | 104,61 | -1,76% | 2.840.772,00 |
| 28.07.2026 | 105,19 | 107,09 | 104,55 | 106,48 | 2,50% | 2.029.951,00 |
| 27.07.2026 | 103,37 | 104,80 | 101,93 | 103,88 | 0,50% | 1.852.765,00 |
| 24.07.2026 | 100,39 | 103,42 | 100,39 | 103,36 | 3,26% | 2.502.679,00 |
| 23.07.2026 | 98,29 | 100,20 | 97,58 | 100,10 | 1,49% | 2.047.502,00 |
| 22.07.2026 | 100,26 | 100,47 | 98,16 | 98,63 | -1,90% | 1.710.611,00 |
| 21.07.2026 | 100,71 | 101,30 | 99,86 | 100,54 | -1,27% | 1.725.397,00 |
| 20.07.2026 | 101,01 | 102,42 | 100,75 | 101,84 | 0,48% | 1.900.525,00 |
| 17.07.2026 | 101,23 | 103,35 | 100,81 | 101,35 | 1,31% | 2.233.814,00 |
| 16.07.2026 | 99,07 | 100,26 | 98,82 | 100,04 | 1,51% | 1.520.034,00 |
| 15.07.2026 | 100,05 | 100,21 | 97,92 | 98,55 | -2,94% | 1.808.594,00 |
| 14.07.2026 | 102,06 | 103,04 | 101,18 | 101,53 | -1,48% | 1.187.232,00 |
| 13.07.2026 | 102,09 | 103,27 | 101,20 | 103,06 | 1,97% | 1.110.364,00 |
| 10.07.2026 | 102,00 | 102,06 | 100,14 | 101,06 | -0,63% | 1.285.041,00 |
| 09.07.2026 | 102,01 | 102,06 | 100,51 | 101,70 | -0,30% | 1.765.027,00 |
| 08.07.2026 | 103,36 | 103,47 | 101,97 | 102,01 | -0,82% | 1.317.273,00 |
| 07.07.2026 | 102,99 | 105,09 | 102,57 | 102,85 | 1,01% | 1.636.478,00 |
| 06.07.2026 | 101,22 | 102,25 | 101,03 | 101,82 | -0,37% | 1.869.179,00 |
| 02.07.2026 | 98,89 | 102,25 | 97,96 | 102,20 | 3,69% | 2.236.790,00 |
| 01.07.2026 | 97,59 | 99,04 | 97,32 | 98,56 | 1,56% | 1.692.034,00 |
| 30.06.2026 | 97,86 | 98,88 | 97,01 | 97,05 | -1,03% | 1.546.548,00 |
| 29.06.2026 | 96,35 | 98,36 | 96,35 | 98,06 | 0,53% | 1.853.027,00 |
| 26.06.2026 | 94,79 | 97,82 | 94,78 | 97,54 | 3,41% | 2.878.388,00 |
| 25.06.2026 | 95,12 | 96,11 | 93,83 | 94,32 | -0,63% | 1.562.695,00 |
| 24.06.2026 | 94,34 | 96,00 | 93,49 | 94,92 | 1,29% | 2.008.121,00 |