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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,74 | 21,84 | 21,65 | 21,65 | -0,41% | 4.617,00 |
| 25.04.2024 | 21,77 | 21,77 | 21,69 | 21,74 | -1,32% | 1.583,00 |
| 24.04.2024 | 21,81 | 22,06 | 21,81 | 22,03 | -1,21% | 4.642,00 |
| 23.04.2024 | 22,08 | 22,48 | 21,82 | 22,30 | 1,36% | 7.498,00 |
| 22.04.2024 | 22,10 | 22,10 | 21,90 | 22,00 | -0,36% | 5.813,00 |
| 19.04.2024 | 22,10 | 22,10 | 22,08 | 22,08 | 0,23% | 909,00 |
| 18.04.2024 | 22,00 | 22,10 | 22,00 | 22,03 | -0,32% | 4.691,00 |
| 17.04.2024 | 22,18 | 22,24 | 21,91 | 22,10 | 0,00% | 6.499,00 |
| 16.04.2024 | 22,02 | 22,14 | 21,59 | 22,10 | 0,09% | 10.477,00 |
| 15.04.2024 | 22,11 | 22,22 | 21,48 | 22,08 | -0,45% | 13.732,00 |
| 12.04.2024 | 22,26 | 22,33 | 22,18 | 22,18 | 0,23% | 2.958,00 |
| 11.04.2024 | 22,00 | 22,32 | 22,00 | 22,13 | -0,56% | 7.544,00 |
| 10.04.2024 | 22,32 | 22,32 | 22,06 | 22,26 | -0,29% | 10.519,00 |
| 09.04.2024 | 22,27 | 22,79 | 22,27 | 22,32 | -0,31% | 9.082,00 |
| 08.04.2024 | 22,40 | 22,50 | 22,26 | 22,39 | -0,71% | 24.326,00 |
| 05.04.2024 | 22,81 | 22,91 | 22,26 | 22,55 | -0,44% | 20.065,00 |
| 04.04.2024 | 22,70 | 22,97 | 22,60 | 22,65 | -0,22% | 5.307,00 |
| 03.04.2024 | 22,71 | 22,71 | 22,70 | 22,70 | 0,10% | 355,00 |
| 02.04.2024 | 22,65 | 22,87 | 22,65 | 22,68 | -0,31% | 3.690,00 |
| 01.04.2024 | 22,67 | 22,90 | 22,65 | 22,75 | 0,21% | 10.997,00 |
| 28.03.2024 | 22,98 | 22,98 | 22,65 | 22,70 | -0,79% | 4.647,00 |
| 27.03.2024 | 23,04 | 23,25 | 22,80 | 22,88 | 0,09% | 5.697,00 |
| 26.03.2024 | 22,95 | 22,99 | 22,80 | 22,86 | -0,46% | 1.692,00 |
| 25.03.2024 | 23,00 | 23,25 | 22,96 | 22,97 | -1,40% | 6.658,00 |
| 22.03.2024 | 23,28 | 23,29 | 23,27 | 23,29 | -0,13% | 1.671,00 |
| 21.03.2024 | 23,39 | 23,39 | 23,20 | 23,32 | -0,34% | 12.341,00 |
| 20.03.2024 | 23,02 | 23,42 | 23,02 | 23,40 | 1,30% | 44.579,00 |
| 19.03.2024 | 22,95 | 23,10 | 22,95 | 23,10 | 0,57% | 2.577,00 |
| 18.03.2024 | 22,91 | 23,00 | 22,91 | 22,97 | 0,00% | 2.763,00 |
| 15.03.2024 | 23,00 | 23,00 | 22,88 | 22,97 | 0,61% | 2.693,00 |
| 14.03.2024 | 22,82 | 22,99 | 22,81 | 22,83 | -0,95% | 3.766,00 |
| 13.03.2024 | 23,08 | 23,08 | 23,00 | 23,05 | 0,26% | 2.200,00 |
| 12.03.2024 | 23,03 | 23,04 | 22,76 | 22,99 | 0,04% | 4.788,00 |
| 11.03.2024 | 23,00 | 23,05 | 22,98 | 22,98 | -0,65% | 1.365,00 |
| 08.03.2024 | 23,15 | 23,17 | 23,12 | 23,13 | 0,06% | 9.417,00 |
| 07.03.2024 | 23,10 | 23,12 | 23,06 | 23,12 | 0,15% | 2.522,00 |
| 06.03.2024 | 23,00 | 23,15 | 23,00 | 23,08 | -0,09% | 6.390,00 |
| 05.03.2024 | 23,07 | 23,15 | 23,02 | 23,10 | 0,63% | 6.675,00 |
| 04.03.2024 | 23,05 | 23,05 | 22,93 | 22,96 | 0,10% | 4.161,00 |
| 01.03.2024 | 23,07 | 23,07 | 22,93 | 22,93 | -0,94% | 1.263,00 |
| 29.02.2024 | 22,91 | 23,15 | 22,85 | 23,15 | -0,12% | 18.567,00 |
| 28.02.2024 | 23,21 | 23,29 | 23,18 | 23,18 | -0,74% | 6.826,00 |
| 27.02.2024 | 23,37 | 23,39 | 23,16 | 23,35 | -0,02% | 17.983,00 |
| 26.02.2024 | 23,26 | 23,40 | 23,16 | 23,35 | -0,06% | 10.030,00 |
| 23.02.2024 | 23,38 | 23,38 | 23,20 | 23,37 | 0,00% | 9.708,00 |
| 22.02.2024 | 23,41 | 23,41 | 23,07 | 23,37 | 0,21% | 1.283,00 |
| 21.02.2024 | 23,23 | 23,38 | 23,17 | 23,32 | 1,15% | 8.494,00 |
| 20.02.2024 | 23,18 | 23,18 | 23,05 | 23,05 | -1,18% | 2.576,00 |
| 16.02.2024 | 23,30 | 23,33 | 23,30 | 23,33 | 0,04% | 2.015,00 |
| 15.02.2024 | 22,61 | 23,32 | 22,61 | 23,32 | 1,86% | 18.244,00 |
| 14.02.2024 | 22,96 | 22,96 | 22,90 | 22,90 | -0,50% | 834,00 |
| 13.02.2024 | 23,21 | 23,21 | 22,66 | 23,01 | -0,30% | 17.619,00 |
| 12.02.2024 | 23,05 | 23,21 | 23,04 | 23,08 | -0,25% | 5.311,00 |
| 09.02.2024 | 23,00 | 23,16 | 23,00 | 23,14 | 0,65% | 5.083,00 |
| 08.02.2024 | 22,98 | 23,01 | 22,90 | 22,99 | -0,17% | 6.198,00 |
| 07.02.2024 | 22,96 | 23,19 | 22,88 | 23,03 | -0,14% | 9.732,00 |
| 06.02.2024 | 22,98 | 23,06 | 22,89 | 23,06 | 0,80% | 7.918,00 |
| 05.02.2024 | 22,79 | 22,90 | 22,63 | 22,88 | -0,31% | 4.840,00 |
| 02.02.2024 | 22,92 | 22,95 | 22,92 | 22,95 | -0,04% | 1.511,00 |
| 01.02.2024 | 22,75 | 23,03 | 22,51 | 22,96 | 2,36% | 29.100,00 |
| 31.01.2024 | 23,31 | 23,31 | 22,29 | 22,43 | -3,73% | 43.033,00 |
| 30.01.2024 | 23,29 | 23,33 | 23,25 | 23,30 | 0,13% | 2.968,00 |
| 29.01.2024 | 23,35 | 23,49 | 23,26 | 23,27 | -0,34% | 15.217,00 |
| 26.01.2024 | 23,13 | 23,35 | 23,00 | 23,35 | -0,21% | 3.698,00 |
| 25.01.2024 | 23,16 | 23,40 | 23,16 | 23,40 | 1,00% | 10.985,00 |
| 24.01.2024 | 22,92 | 23,26 | 22,83 | 23,17 | 0,95% | 4.729,00 |
| 23.01.2024 | 22,95 | 22,96 | 22,95 | 22,95 | 0,04% | 1.746,00 |
| 22.01.2024 | 22,82 | 23,17 | 22,70 | 22,94 | 0,53% | 11.855,00 |
| 18.01.2024 | 22,93 | 22,93 | 22,74 | 22,82 | -0,65% | 5.088,00 |
| 17.01.2024 | 22,99 | 22,99 | 22,55 | 22,97 | -0,09% | 11.166,00 |
| 16.01.2024 | 23,00 | 23,18 | 22,99 | 22,99 | -0,65% | 2.918,00 |
| 12.01.2024 | 23,19 | 23,22 | 22,99 | 23,14 | -0,30% | 9.702,00 |
| 11.01.2024 | 23,13 | 23,23 | 23,03 | 23,21 | 0,26% | 5.202,00 |
| 10.01.2024 | 23,07 | 23,26 | 23,00 | 23,15 | -0,09% | 10.084,00 |
| 09.01.2024 | 23,08 | 23,24 | 23,08 | 23,17 | 0,30% | 1.939,00 |
| 08.01.2024 | 23,03 | 23,22 | 23,03 | 23,10 | 0,39% | 1.349,00 |
| 05.01.2024 | 23,05 | 23,19 | 23,01 | 23,01 | -0,17% | 5.006,00 |
| 04.01.2024 | 23,01 | 23,05 | 23,00 | 23,05 | 0,00% | 1.470,00 |
| 03.01.2024 | 23,00 | 23,24 | 22,95 | 23,05 | 0,04% | 13.748,00 |
| 02.01.2024 | 23,08 | 23,20 | 22,80 | 23,04 | -0,13% | 28.138,00 |
| 29.12.2023 | 23,80 | 24,24 | 22,80 | 23,07 | -3,07% | 131.805,00 |
| 28.12.2023 | 23,43 | 24,06 | 23,43 | 23,80 | 0,42% | 11.980,00 |
| 27.12.2023 | 23,37 | 23,75 | 23,37 | 23,70 | 0,89% | 23.198,00 |
| 26.12.2023 | 23,44 | 23,70 | 23,44 | 23,49 | 0,30% | 16.420,00 |
| 22.12.2023 | 23,35 | 23,75 | 23,20 | 23,42 | -0,34% | 18.496,00 |
| 21.12.2023 | 23,35 | 23,52 | 23,35 | 23,50 | 0,60% | 4.204,00 |
| 20.12.2023 | 23,27 | 23,59 | 23,20 | 23,36 | -0,13% | 19.342,00 |
| 19.12.2023 | 23,43 | 23,57 | 23,27 | 23,39 | -0,04% | 14.440,00 |
| 18.12.2023 | 23,35 | 23,55 | 23,26 | 23,40 | 0,26% | 22.120,00 |
| 15.12.2023 | 23,26 | 23,59 | 23,25 | 23,34 | 0,34% | 14.991,00 |
| 14.12.2023 | 23,25 | 23,61 | 23,16 | 23,26 | 0,91% | 11.859,00 |
| 13.12.2023 | 23,35 | 23,90 | 23,04 | 23,05 | -0,52% | 42.397,00 |
| 12.12.2023 | 23,22 | 23,86 | 23,17 | 23,17 | -0,22% | 31.804,00 |
| 11.12.2023 | 23,32 | 23,47 | 22,95 | 23,22 | -0,30% | 11.324,00 |
| 08.12.2023 | 23,40 | 23,50 | 23,26 | 23,29 | -0,85% | 7.410,00 |
| 07.12.2023 | 23,85 | 23,85 | 23,44 | 23,49 | -1,88% | 9.911,00 |
| 06.12.2023 | 23,50 | 24,24 | 23,44 | 23,94 | 2,26% | 27.155,00 |
| 05.12.2023 | 22,71 | 23,99 | 22,67 | 23,41 | 3,26% | 21.148,00 |
| 04.12.2023 | 22,50 | 22,90 | 22,50 | 22,67 | 0,00% | 597,00 |
| 01.12.2023 | 22,74 | 22,85 | 22,67 | 22,67 | -0,87% | 13.301,00 |