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 | 25,27 | 26,43 | 25,09 | 25,34 | 0,28% | - |
25.02.2021 | 25,25 | 26,50 | 24,55 | 25,27 | -0,22% | - |
24.02.2021 | 0,00 | 25,32 | 0,00 | 25,32 | -0,30% | - |
23.02.2021 | 25,20 | 25,95 | 24,70 | 25,40 | -0,12% | - |
22.02.2021 | 24,73 | 26,77 | 24,71 | 25,43 | -0,04% | - |
19.02.2021 | 25,45 | 26,08 | 24,75 | 25,44 | -2,72% | - |
18.02.2021 | 25,42 | 26,81 | 24,84 | 26,15 | 1,77% | - |
17.02.2021 | 25,52 | 25,69 | 24,86 | 25,69 | 2,62% | - |
16.02.2021 | 24,87 | 25,57 | 24,21 | 25,04 | 0,00% | - |
12.02.2021 | 25,45 | 25,59 | 24,21 | 25,04 | -2,53% | - |
11.02.2021 | 25,65 | 25,72 | 0,00 | 25,69 | -0,12% | - |
10.02.2021 | 25,79 | 25,79 | 0,00 | 25,72 | 2,70% | - |
09.02.2021 | 25,69 | 25,79 | 0,00 | 25,04 | 0,22% | - |
08.02.2021 | 24,79 | 25,79 | 24,11 | 24,99 | -0,04% | - |
05.02.2021 | 25,57 | 25,78 | 25,00 | 25,00 | -2,46% | - |
04.02.2021 | 25,63 | 25,63 | 25,63 | 25,63 | -0,16% | - |
03.02.2021 | 25,67 | 25,73 | 24,80 | 25,67 | -0,56% | - |
02.02.2021 | 25,56 | 25,81 | 24,77 | 25,81 | 3,38% | - |
01.02.2021 | 24,92 | 25,75 | 24,89 | 24,97 | -0,74% | - |
29.01.2021 | 25,53 | 25,87 | 24,31 | 25,15 | -1,85% | - |
28.01.2021 | 25,79 | 25,80 | 24,98 | 25,63 | -0,29% | - |
27.01.2021 | 25,74 | 25,78 | 24,88 | 25,70 | 5,35% | - |
26.01.2021 | 24,40 | 24,40 | 24,40 | 24,40 | -2,92% | - |
25.01.2021 | 25,63 | 25,81 | 24,80 | 25,13 | -1,97% | - |
22.01.2021 | 25,62 | 25,72 | 24,82 | 25,64 | 0,69% | - |
21.01.2021 | 25,55 | 25,73 | 24,88 | 25,46 | -0,47% | - |
20.01.2021 | 25,45 | 25,58 | 25,45 | 25,58 | 0,49% | - |
19.01.2021 | 25,46 | 25,55 | 25,44 | 25,46 | -0,16% | - |
15.01.2021 | 25,44 | 25,54 | 24,80 | 25,50 | -0,02% | - |
14.01.2021 | 25,51 | 25,55 | 24,80 | 25,50 | 0,31% | - |
13.01.2021 | 25,50 | 25,69 | 24,82 | 25,42 | 0,53% | - |
12.01.2021 | 25,38 | 25,45 | 24,77 | 25,29 | 1,46% | - |
11.01.2021 | 25,70 | 25,71 | 24,92 | 24,92 | -2,92% | - |
08.01.2021 | 25,55 | 25,69 | 24,96 | 25,67 | 0,49% | - |
07.01.2021 | 25,70 | 25,70 | 24,97 | 25,55 | -0,29% | - |
06.01.2021 | 25,77 | 25,87 | 25,06 | 25,62 | -0,87% | - |
05.01.2021 | 25,78 | 25,85 | 25,14 | 25,85 | 0,14% | - |
04.01.2021 | 25,86 | 25,88 | 25,76 | 25,81 | -0,50% | - |
31.12.2020 | 25,81 | 26,47 | 25,18 | 25,94 | 0,48% | - |
30.12.2020 | 25,62 | 25,86 | 25,12 | 25,82 | -0,17% | - |
29.12.2020 | 25,64 | 25,90 | 25,02 | 25,86 | 4,40% | - |
28.12.2020 | 23,82 | 24,84 | 23,82 | 24,77 | -2,75% | - |
24.12.2020 | 25,62 | 25,73 | 24,70 | 25,47 | -0,25% | - |
23.12.2020 | 25,71 | 25,87 | 24,70 | 25,54 | -0,53% | - |
22.12.2020 | 25,81 | 25,88 | 25,08 | 25,67 | 1,60% | - |
21.12.2020 | 25,77 | 25,88 | 25,27 | 25,27 | -2,30% | - |
18.12.2020 | 25,85 | 26,41 | 25,28 | 25,86 | -0,08% | - |
17.12.2020 | 25,78 | 26,38 | 25,09 | 25,88 | 0,33% | - |
16.12.2020 | 26,22 | 26,32 | 25,12 | 25,80 | 0,37% | - |
15.12.2020 | 25,59 | 26,29 | 25,04 | 25,70 | 0,06% | - |
14.12.2020 | 25,65 | 26,20 | 25,00 | 25,69 | -0,56% | - |
11.12.2020 | 25,90 | 26,54 | 25,31 | 25,83 | -0,10% | - |
10.12.2020 | 25,98 | 26,55 | 25,33 | 25,86 | -0,60% | - |
09.12.2020 | 25,90 | 26,58 | 25,33 | 26,01 | 0,25% | - |
08.12.2020 | 25,94 | 26,59 | 25,39 | 25,95 | 2,21% | - |
07.12.2020 | 26,00 | 26,58 | 25,37 | 25,39 | -2,16% | - |
04.12.2020 | 25,90 | 25,99 | 25,35 | 25,95 | -0,08% | - |
03.12.2020 | 25,20 | 26,53 | 25,20 | 25,97 | -98,80% | - |
02.12.2020 | 25,25 | 2.159,57 | 25,25 | 2.159,28 | 8.279,05% | - |
01.12.2020 | 25,79 | 25,86 | 25,17 | 25,77 | 0,47% | - |
30.11.2020 | 24,98 | 26,18 | 24,97 | 25,65 | 1,46% | - |
27.11.2020 | 25,73 | 25,87 | 25,13 | 25,28 | -1,79% | - |
25.11.2020 | 25,21 | 25,87 | 25,17 | 25,74 | -0,33% | - |
24.11.2020 | 25,89 | 25,91 | 25,21 | 25,83 | 1,95% | - |
23.11.2020 | 25,87 | 25,94 | 25,30 | 25,33 | -2,43% | - |
20.11.2020 | 25,33 | 25,96 | 25,33 | 25,96 | 0,64% | - |
19.11.2020 | 25,85 | 25,91 | 25,30 | 25,80 | -0,15% | - |
18.11.2020 | 26,05 | 26,05 | 25,30 | 25,84 | -0,42% | - |
17.11.2020 | 25,38 | 26,86 | 25,37 | 25,95 | 1,88% | - |
16.11.2020 | 26,25 | 26,40 | 25,42 | 25,47 | -1,05% | - |
13.11.2020 | 25,06 | 26,27 | 25,06 | 25,74 | 0,06% | - |
12.11.2020 | 25,72 | 26,25 | 25,08 | 25,72 | 0,16% | - |
11.11.2020 | 25,80 | 26,91 | 24,31 | 25,68 | 0,08% | - |
10.11.2020 | 25,51 | 25,80 | 24,32 | 25,66 | 2,27% | - |
09.11.2020 | 25,74 | 26,91 | 25,08 | 25,09 | -1,68% | - |
06.11.2020 | 25,77 | 26,84 | 25,04 | 25,52 | -0,85% | - |
05.11.2020 | 26,00 | 26,00 | 25,12 | 25,74 | -0,44% | - |
04.11.2020 | 25,55 | 25,86 | 24,30 | 25,86 | 3,13% | - |
03.11.2020 | 25,61 | 25,70 | 25,01 | 25,07 | -2,68% | - |
02.11.2020 | 24,13 | 25,76 | 24,13 | 25,76 | 1,02% | - |
30.10.2020 | 25,38 | 25,61 | 25,28 | 25,50 | 0,61% | - |
29.10.2020 | 25,51 | 25,64 | 24,83 | 25,35 | -0,28% | - |
28.10.2020 | 25,57 | 25,58 | 24,95 | 25,42 | -1,07% | - |
27.10.2020 | 25,72 | 25,74 | 25,12 | 25,69 | 2,27% | - |
26.10.2020 | 25,12 | 25,77 | 25,12 | 25,12 | -4,32% | - |
23.10.2020 | 25,67 | 26,26 | 25,06 | 26,26 | 2,18% | - |
22.10.2020 | 25,57 | 25,72 | 24,96 | 25,70 | 0,31% | - |
21.10.2020 | 25,10 | 25,72 | 25,00 | 25,62 | 2,11% | - |
20.10.2020 | 25,63 | 25,72 | 25,05 | 25,09 | -2,30% | - |
19.10.2020 | 25,03 | 25,68 | 24,94 | 25,68 | -3,31% | - |
16.10.2020 | 25,70 | 26,56 | 25,64 | 26,56 | 5,73% | - |
15.10.2020 | 25,66 | 25,75 | 25,07 | 25,12 | 0,52% | - |
14.10.2020 | 25,69 | 25,76 | 24,93 | 24,99 | -3,12% | - |
13.10.2020 | 24,41 | 26,25 | 24,41 | 25,79 | 0,29% | - |
12.10.2020 | 24,31 | 26,21 | 24,31 | 25,72 | -0,02% | - |
09.10.2020 | 24,37 | 26,55 | 24,37 | 25,72 | 0,35% | - |
08.10.2020 | 25,70 | 25,80 | 25,63 | 25,63 | 0,25% | - |
07.10.2020 | 25,60 | 26,13 | 24,95 | 25,57 | -0,29% | - |
06.10.2020 | 25,48 | 26,11 | 24,91 | 25,64 | 0,51% | - |
05.10.2020 | 25,53 | 26,17 | 24,96 | 25,51 | -0,49% | - |