Arch Capital Group Ltd
[WKN: A2DWVH | ISIN: US03939A2069]
Aktienkurse
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% -