26,000$
0,70%
Echtzeit-Aktienkurs Argo Group International Holdings
Bid:
Ask:
Aktienkurse zur Argo Group International Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 20,21 | 20,28 | 20,15 | 20,18 | 0,15% | 10.800,00 |
| 23.04.2025 | 20,40 | 20,40 | 20,07 | 20,15 | -0,25% | 2.524,00 |
| 22.04.2025 | 20,27 | 20,43 | 20,05 | 20,20 | 0,75% | 6.465,00 |
| 21.04.2025 | 20,11 | 20,13 | 19,99 | 20,05 | -0,45% | 8.672,00 |
| 17.04.2025 | 20,40 | 20,44 | 20,14 | 20,14 | -0,44% | 1.848,00 |
| 16.04.2025 | 20,11 | 20,41 | 20,11 | 20,23 | 0,90% | 7.318,00 |
| 15.04.2025 | 20,23 | 20,23 | 20,01 | 20,05 | 0,45% | 2.931,00 |
| 14.04.2025 | 19,80 | 20,23 | 19,80 | 19,96 | 1,31% | 2.653,00 |
| 11.04.2025 | 19,80 | 20,10 | 19,19 | 19,70 | -0,99% | 11.997,00 |
| 10.04.2025 | 20,07 | 20,10 | 19,32 | 19,90 | -1,63% | 6.290,00 |
| 09.04.2025 | 19,61 | 20,36 | 19,23 | 20,23 | 3,11% | 45.265,00 |
| 08.04.2025 | 19,80 | 20,03 | 19,61 | 19,62 | -0,36% | 7.093,00 |
| 07.04.2025 | 20,00 | 20,00 | 19,41 | 19,69 | -2,48% | 13.639,00 |
| 04.04.2025 | 20,61 | 20,69 | 20,01 | 20,19 | -2,51% | 11.067,00 |
| 03.04.2025 | 20,81 | 20,86 | 20,56 | 20,71 | -1,71% | 6.055,00 |
| 02.04.2025 | 20,74 | 21,08 | 20,54 | 21,07 | 1,60% | 6.795,00 |
| 01.04.2025 | 20,77 | 21,05 | 20,50 | 20,74 | 0,14% | 17.972,00 |
| 31.03.2025 | 20,87 | 21,21 | 20,69 | 20,71 | -0,96% | 34.385,00 |
| 28.03.2025 | 21,25 | 21,30 | 20,91 | 20,91 | -1,88% | 12.353,00 |
| 27.03.2025 | 21,31 | 21,63 | 21,20 | 21,31 | 0,38% | 3.988,00 |
| 26.03.2025 | 21,40 | 21,49 | 21,22 | 21,23 | -1,71% | 9.495,00 |
| 25.03.2025 | 21,60 | 21,67 | 21,54 | 21,60 | 0,84% | 3.376,00 |
| 24.03.2025 | 21,69 | 21,69 | 21,42 | 21,42 | -1,29% | 4.155,00 |
| 21.03.2025 | 21,91 | 21,91 | 21,61 | 21,70 | 0,71% | 3.554,00 |
| 20.03.2025 | 22,00 | 22,00 | 21,40 | 21,55 | -1,17% | 4.403,00 |
| 19.03.2025 | 21,83 | 22,00 | 21,80 | 21,80 | 0,46% | 1.811,00 |
| 18.03.2025 | 21,74 | 21,75 | 21,61 | 21,70 | 0,23% | 1.308,00 |
| 17.03.2025 | 21,75 | 21,75 | 21,59 | 21,65 | -0,39% | 3.002,00 |
| 14.03.2025 | 21,77 | 21,77 | 21,53 | 21,73 | 0,39% | 1.204,00 |
| 13.03.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 0,60% | 984,00 |
| 12.03.2025 | 21,54 | 21,55 | 21,52 | 21,52 | 0,00% | 1.251,00 |
| 11.03.2025 | 21,42 | 21,81 | 21,42 | 21,52 | -0,60% | 4.748,00 |
| 10.03.2025 | 21,62 | 21,69 | 21,60 | 21,65 | 0,12% | 7.032,00 |
| 07.03.2025 | 19,69 | 21,74 | 19,69 | 21,63 | -0,62% | 3.382,00 |
| 06.03.2025 | 21,76 | 21,89 | 21,76 | 21,76 | 0,09% | 4.280,00 |
| 05.03.2025 | 21,87 | 21,87 | 21,63 | 21,74 | 0,14% | 2.545,00 |
| 04.03.2025 | 21,60 | 21,71 | 21,60 | 21,71 | 0,28% | 3.730,00 |
| 03.03.2025 | 21,73 | 21,78 | 21,62 | 21,65 | 0,23% | 7.714,00 |
| 28.02.2025 | 21,58 | 21,70 | 21,55 | 21,60 | -1,64% | 8.090,00 |
| 27.02.2025 | 22,00 | 22,10 | 21,87 | 21,96 | -0,18% | 1.680,00 |
| 26.02.2025 | 21,92 | 22,00 | 21,84 | 22,00 | -0,09% | 4.062,00 |
| 25.02.2025 | 22,03 | 22,03 | 21,75 | 22,02 | 0,78% | 2.903,00 |
| 24.02.2025 | 21,95 | 22,65 | 21,85 | 21,85 | 0,60% | 27.021,00 |
| 21.02.2025 | 21,76 | 21,86 | 21,67 | 21,72 | -0,18% | 6.802,00 |
| 20.02.2025 | 21,77 | 21,77 | 21,75 | 21,76 | 0,41% | 2.028,00 |
| 19.02.2025 | 21,65 | 21,75 | 21,55 | 21,67 | 0,18% | 7.608,00 |
| 18.02.2025 | 21,67 | 21,69 | 21,58 | 21,63 | 0,09% | 12.171,00 |
| 14.02.2025 | 21,58 | 21,72 | 21,52 | 21,61 | 0,32% | 13.532,00 |
| 13.02.2025 | 21,45 | 21,65 | 21,44 | 21,54 | 0,80% | 26.385,00 |
| 12.02.2025 | 21,27 | 21,38 | 21,16 | 21,37 | -0,37% | 14.167,00 |
| 11.02.2025 | 21,44 | 21,56 | 21,37 | 21,45 | -0,33% | 11.115,00 |
| 10.02.2025 | 21,43 | 21,60 | 21,43 | 21,52 | 0,42% | 3.374,00 |
| 07.02.2025 | 21,46 | 21,50 | 21,35 | 21,43 | -0,28% | 5.530,00 |
| 06.02.2025 | 21,67 | 21,77 | 21,35 | 21,49 | -0,88% | 15.361,00 |
| 05.02.2025 | 21,62 | 21,74 | 21,55 | 21,68 | 0,51% | 14.297,00 |
| 04.02.2025 | 21,45 | 21,67 | 21,42 | 21,57 | 0,70% | 13.098,00 |
| 03.02.2025 | 21,42 | 21,80 | 21,27 | 21,42 | 0,05% | 29.740,00 |
| 31.01.2025 | 21,75 | 21,80 | 21,29 | 21,41 | -1,56% | 86.083,00 |
| 30.01.2025 | 21,68 | 22,04 | 21,66 | 21,75 | 0,05% | 4.110,00 |
| 29.01.2025 | 21,89 | 22,04 | 21,63 | 21,74 | -1,09% | 29.341,00 |
| 28.01.2025 | 22,02 | 22,10 | 21,81 | 21,98 | -1,08% | 13.402,00 |
| 27.01.2025 | 21,97 | 22,32 | 21,97 | 22,22 | 0,18% | 13.678,00 |
| 24.01.2025 | 21,91 | 22,19 | 21,91 | 22,18 | 0,82% | 6.237,00 |
| 23.01.2025 | 22,15 | 22,15 | 22,00 | 22,00 | -0,45% | 1.252,00 |
| 22.01.2025 | 22,12 | 22,14 | 22,10 | 22,10 | -0,90% | 2.566,00 |
| 21.01.2025 | 22,30 | 22,30 | 21,90 | 22,30 | 1,88% | 2.904,00 |
| 17.01.2025 | 22,13 | 22,35 | 21,89 | 21,89 | -0,37% | 9.047,00 |
| 16.01.2025 | 22,17 | 22,20 | 21,92 | 21,97 | -0,63% | 2.788,00 |
| 15.01.2025 | 21,66 | 22,20 | 21,66 | 22,11 | 2,79% | 11.533,00 |
| 14.01.2025 | 21,48 | 21,70 | 21,48 | 21,51 | -0,42% | 7.631,00 |
| 13.01.2025 | 21,73 | 21,73 | 21,35 | 21,60 | -1,28% | 16.502,00 |
| 10.01.2025 | 21,85 | 22,00 | 21,80 | 21,88 | -0,55% | 7.013,00 |
| 08.01.2025 | 21,88 | 22,26 | 21,88 | 22,00 | -0,05% | 5.265,00 |
| 07.01.2025 | 22,16 | 22,16 | 21,90 | 22,01 | -0,63% | 9.581,00 |
| 06.01.2025 | 22,27 | 22,30 | 22,15 | 22,15 | -0,54% | 15.648,00 |
| 03.01.2025 | 22,18 | 22,33 | 22,18 | 22,27 | 0,50% | 1.536,00 |
| 02.01.2025 | 22,18 | 22,36 | 22,06 | 22,16 | -0,89% | 5.226,00 |
| 31.12.2024 | 21,69 | 22,36 | 21,63 | 22,36 | 2,80% | 28.538,00 |
| 30.12.2024 | 21,50 | 21,75 | 21,50 | 21,75 | 0,23% | 5.123,00 |
| 27.12.2024 | 21,70 | 21,74 | 21,50 | 21,70 | 0,05% | 19.009,00 |
| 26.12.2024 | 21,65 | 21,74 | 21,40 | 21,69 | 0,00% | 12.851,00 |
| 24.12.2024 | 21,40 | 21,74 | 21,40 | 21,69 | -0,09% | 6.528,00 |
| 23.12.2024 | 21,60 | 21,89 | 21,17 | 21,71 | 0,14% | 14.099,00 |
| 20.12.2024 | 21,60 | 21,75 | 21,60 | 21,68 | 0,37% | 8.283,00 |
| 19.12.2024 | 21,65 | 21,71 | 21,50 | 21,60 | -1,23% | 15.382,00 |
| 18.12.2024 | 21,85 | 21,99 | 21,84 | 21,87 | -0,32% | 12.604,00 |
| 17.12.2024 | 21,93 | 21,99 | 21,90 | 21,94 | 0,64% | 3.006,00 |
| 16.12.2024 | 21,95 | 22,00 | 21,80 | 21,80 | -0,46% | 15.041,00 |
| 13.12.2024 | 21,92 | 22,00 | 21,81 | 21,90 | 0,53% | 7.574,00 |
| 12.12.2024 | 22,11 | 22,11 | 21,75 | 21,79 | -1,56% | 10.161,00 |
| 11.12.2024 | 22,03 | 22,25 | 22,01 | 22,13 | -0,72% | 7.014,00 |
| 10.12.2024 | 22,16 | 22,29 | 22,15 | 22,29 | 0,27% | 3.434,00 |
| 09.12.2024 | 22,17 | 22,32 | 22,17 | 22,23 | -0,18% | 5.098,00 |
| 06.12.2024 | 22,31 | 22,31 | 22,27 | 22,27 | -0,02% | 508,00 |
| 05.12.2024 | 22,22 | 22,33 | 22,22 | 22,28 | 0,25% | 7.179,00 |
| 04.12.2024 | 22,21 | 22,27 | 22,21 | 22,22 | 0,09% | 1.720,00 |
| 03.12.2024 | 22,16 | 22,22 | 22,08 | 22,20 | -0,05% | 11.508,00 |
| 02.12.2024 | 22,00 | 22,26 | 21,93 | 22,21 | 0,59% | 11.999,00 |
| 29.11.2024 | 22,03 | 22,08 | 22,02 | 22,08 | -0,76% | 2.019,00 |
| 27.11.2024 | 22,33 | 22,34 | 22,25 | 22,25 | 0,91% | 2.874,00 |