Echtzeit-Aktienkurs Arch Capital Group Ltd
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,88 | 27,11 | 25,03 | 25,74 | 0,23% | - |
| 25.02.2021 | 25,79 | 27,10 | 24,97 | 25,68 | -0,35% | - |
| 24.02.2021 | 25,75 | 27,36 | 25,21 | 25,77 | 1,58% | - |
| 23.02.2021 | 26,15 | 27,38 | 25,22 | 25,37 | -2,82% | - |
| 22.02.2021 | 26,11 | 26,11 | 26,11 | 26,11 | -2,27% | - |
| 19.02.2021 | 25,38 | 27,40 | 25,38 | 26,71 | -0,22% | - |
| 18.02.2021 | 26,04 | 27,51 | 25,37 | 26,77 | 2,69% | - |
| 17.02.2021 | 26,11 | 27,44 | 24,71 | 26,07 | -2,69% | - |
| 16.02.2021 | 26,11 | 27,55 | 25,42 | 26,79 | 1,75% | - |
| 12.02.2021 | 26,33 | 26,96 | 25,54 | 26,33 | -0,11% | - |
| 11.02.2021 | 27,74 | 27,74 | 25,68 | 26,36 | -0,36% | - |
| 10.02.2021 | 26,17 | 27,94 | 24,98 | 26,46 | 0,74% | - |
| 09.02.2021 | 26,37 | 27,61 | 25,69 | 26,26 | -0,68% | - |
| 08.02.2021 | 26,44 | 26,51 | 25,75 | 26,44 | 0,04% | - |
| 05.02.2021 | 26,39 | 26,49 | 25,73 | 26,43 | 0,25% | - |
| 04.02.2021 | 26,42 | 26,47 | 25,68 | 26,37 | -0,75% | - |
| 03.02.2021 | 26,42 | 27,25 | 25,78 | 26,57 | 0,43% | - |
| 02.02.2021 | 26,49 | 27,13 | 25,82 | 26,45 | 0,00% | - |
| 01.02.2021 | 26,51 | 27,29 | 25,77 | 26,45 | -1,75% | - |
| 29.01.2021 | 0,00 | 27,99 | 0,00 | 26,92 | 1,09% | - |
| 28.01.2021 | 26,67 | 28,07 | 0,00 | 26,63 | 0,15% | - |
| 27.01.2021 | 26,82 | 28,07 | 25,94 | 26,59 | -0,11% | - |
| 26.01.2021 | 26,53 | 27,28 | 25,98 | 26,62 | 2,29% | - |
| 25.01.2021 | 26,02 | 27,33 | 25,99 | 26,03 | -2,07% | - |
| 22.01.2021 | 26,31 | 27,17 | 25,62 | 26,58 | 0,38% | - |
| 21.01.2021 | 26,37 | 27,02 | 25,74 | 26,48 | 0,17% | - |
| 20.01.2021 | 26,28 | 27,03 | 25,68 | 26,43 | 0,65% | - |
| 19.01.2021 | 24,83 | 26,93 | 24,83 | 26,26 | 0,06% | - |
| 15.01.2021 | 26,19 | 27,55 | 24,78 | 26,25 | 0,17% | - |
| 14.01.2021 | 26,19 | 26,93 | 26,13 | 26,20 | 0,38% | - |
| 13.01.2021 | 26,24 | 26,79 | 25,39 | 26,10 | 0,10% | - |
| 12.01.2021 | 26,02 | 26,73 | 25,34 | 26,08 | -0,38% | - |
| 11.01.2021 | 26,17 | 26,86 | 26,15 | 26,18 | -0,46% | - |
| 08.01.2021 | 26,08 | 26,79 | 25,56 | 26,30 | 0,42% | - |
| 07.01.2021 | 26,10 | 26,85 | 25,28 | 26,19 | 0,33% | - |
| 06.01.2021 | 26,22 | 27,69 | 25,04 | 26,10 | -1,14% | - |
| 05.01.2021 | 26,30 | 26,41 | 25,64 | 26,40 | 2,60% | - |
| 04.01.2021 | 26,38 | 26,99 | 25,68 | 25,73 | -2,67% | - |
| 31.12.2020 | 26,58 | 26,67 | 25,79 | 26,44 | -0,02% | - |
| 30.12.2020 | 26,50 | 27,25 | 25,73 | 26,44 | -0,32% | - |
| 29.12.2020 | 25,85 | 27,30 | 25,83 | 26,53 | -0,06% | - |
| 28.12.2020 | 25,95 | 26,71 | 25,89 | 26,54 | 1,76% | - |
| 24.12.2020 | 26,51 | 26,71 | 25,88 | 26,08 | -1,90% | - |
| 23.12.2020 | 26,56 | 28,21 | 26,03 | 26,59 | 0,23% | - |
| 22.12.2020 | 26,71 | 27,39 | 26,04 | 26,53 | -0,54% | - |
| 21.12.2020 | 26,61 | 27,32 | 26,00 | 26,67 | -0,41% | - |
| 18.12.2020 | 26,15 | 27,33 | 26,15 | 26,78 | 0,04% | - |
| 17.12.2020 | 26,60 | 27,37 | 26,08 | 26,77 | 0,60% | - |
| 16.12.2020 | 26,64 | 27,38 | 26,03 | 26,61 | -0,47% | - |
| 15.12.2020 | 26,05 | 27,39 | 26,05 | 26,74 | 0,39% | - |
| 14.12.2020 | 26,58 | 26,73 | 25,97 | 26,63 | -0,65% | - |
| 11.12.2020 | 26,72 | 27,42 | 26,14 | 26,81 | 0,15% | - |
| 10.12.2020 | 26,79 | 26,87 | 26,18 | 26,77 | -0,26% | - |
| 09.12.2020 | 26,67 | 27,43 | 26,05 | 26,84 | 0,90% | - |
| 08.12.2020 | 26,54 | 27,34 | 25,98 | 26,60 | 2,41% | - |
| 07.12.2020 | 25,82 | 27,31 | 25,82 | 25,97 | -2,61% | - |
| 04.12.2020 | 26,61 | 27,36 | 26,05 | 26,67 | 0,17% | - |
| 03.12.2020 | 27,33 | 27,33 | 26,03 | 26,62 | 2,40% | - |
| 02.12.2020 | 25,12 | 26,66 | 25,12 | 26,00 | -1,98% | - |
| 01.12.2020 | 26,54 | 26,58 | 25,97 | 26,52 | -0,36% | - |
| 30.11.2020 | 26,62 | 27,34 | 25,98 | 26,62 | -0,41% | - |
| 27.11.2020 | 26,05 | 27,34 | 26,05 | 26,73 | 0,39% | - |
| 25.11.2020 | 26,68 | 27,33 | 26,05 | 26,62 | -0,58% | - |
| 24.11.2020 | 26,84 | 27,47 | 26,73 | 26,78 | 2,18% | - |
| 23.11.2020 | 26,81 | 26,81 | 26,21 | 26,21 | -2,62% | - |
| 20.11.2020 | 27,41 | 27,48 | 26,31 | 26,91 | -0,11% | - |
| 19.11.2020 | 26,14 | 27,48 | 26,14 | 26,94 | 0,39% | - |
| 18.11.2020 | 26,93 | 27,48 | 26,31 | 26,84 | -0,24% | - |
| 17.11.2020 | 27,53 | 27,53 | 26,24 | 26,90 | 1,64% | - |
| 16.11.2020 | 25,91 | 27,39 | 25,86 | 26,47 | 0,17% | - |
| 13.11.2020 | 26,44 | 26,98 | 26,41 | 26,42 | 0,11% | - |
| 12.11.2020 | 26,29 | 27,05 | 26,27 | 26,39 | 0,06% | - |
| 11.11.2020 | 26,40 | 26,43 | 25,15 | 26,38 | -0,19% | - |
| 10.11.2020 | 26,57 | 27,67 | 25,79 | 26,43 | -0,34% | - |
| 09.11.2020 | 26,50 | 27,84 | 25,80 | 26,52 | 0,78% | - |
| 06.11.2020 | 26,27 | 26,96 | 25,76 | 26,31 | -0,40% | - |
| 05.11.2020 | 26,21 | 26,45 | 26,21 | 26,42 | -0,51% | - |
| 04.11.2020 | 26,17 | 26,97 | 25,66 | 26,55 | 0,87% | - |
| 03.11.2020 | 26,37 | 26,37 | 25,71 | 26,32 | -0,13% | - |
| 02.11.2020 | 24,93 | 26,85 | 24,93 | 26,36 | 1,17% | - |
| 30.10.2020 | 25,79 | 26,53 | 25,34 | 26,05 | 0,40% | - |
| 29.10.2020 | 26,18 | 26,85 | 25,43 | 25,95 | -0,80% | - |
| 28.10.2020 | 25,77 | 26,85 | 25,64 | 26,16 | -0,65% | - |
| 27.10.2020 | 25,88 | 26,98 | 25,88 | 26,33 | -0,72% | - |
| 26.10.2020 | 25,76 | 27,07 | 25,75 | 26,52 | -1,71% | - |
| 23.10.2020 | 26,26 | 26,98 | 25,65 | 26,98 | 5,23% | - |
| 22.10.2020 | 26,25 | 26,90 | 25,62 | 25,64 | -2,58% | - |
| 21.10.2020 | 26,86 | 26,86 | 25,57 | 26,32 | 0,27% | - |
| 20.10.2020 | 26,35 | 26,97 | 25,70 | 26,25 | -2,09% | - |
| 19.10.2020 | 26,53 | 26,99 | 25,66 | 26,81 | -0,56% | - |
| 16.10.2020 | 26,43 | 26,98 | 25,83 | 26,96 | 2,53% | - |
| 15.10.2020 | 26,34 | 27,02 | 25,75 | 26,29 | -2,67% | - |
| 14.10.2020 | 25,11 | 27,01 | 25,11 | 27,01 | 2,06% | - |
| 13.10.2020 | 26,20 | 27,07 | 25,80 | 26,47 | -0,08% | - |
| 12.10.2020 | 26,25 | 27,09 | 25,66 | 26,49 | 0,27% | - |
| 09.10.2020 | 26,15 | 27,08 | 25,72 | 26,42 | 0,09% | - |
| 08.10.2020 | 26,35 | 26,98 | 25,69 | 26,39 | 0,13% | - |
| 07.10.2020 | 26,18 | 26,88 | 24,94 | 26,36 | 0,90% | - |
| 06.10.2020 | 24,86 | 26,27 | 24,86 | 26,12 | 2,25% | - |
| 05.10.2020 | 25,89 | 26,84 | 25,40 | 25,55 | -2,50% | - |