91,570$
1,00%
Echtzeit-Aktienkurs Arch Capital Group Ltd.
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 91,53 | 91,85 | 91,13 | 91,57 | 1,00% | 66.831,00 |
| 17.04.2024 | 90,63 | 90,94 | 89,94 | 90,66 | -0,22% | 851.093,00 |
| 16.04.2024 | 90,25 | 91,19 | 89,60 | 90,86 | 1,23% | 1.637.549,00 |
| 15.04.2024 | 91,14 | 91,85 | 89,75 | 89,76 | -0,24% | 1.761.068,00 |
| 12.04.2024 | 91,31 | 91,72 | 89,23 | 89,98 | -1,46% | 1.454.980,00 |
| 11.04.2024 | 91,49 | 92,02 | 90,91 | 91,31 | -0,97% | 1.098.553,00 |
| 10.04.2024 | 91,34 | 92,64 | 91,16 | 92,20 | 1,07% | 1.029.036,00 |
| 09.04.2024 | 94,46 | 94,77 | 90,70 | 91,22 | -3,54% | 2.242.196,00 |
| 08.04.2024 | 94,83 | 94,97 | 93,72 | 94,57 | -0,35% | 1.148.744,00 |
| 05.04.2024 | 92,00 | 95,01 | 91,65 | 94,90 | 4,18% | 2.591.481,00 |
| 04.04.2024 | 92,19 | 92,64 | 90,83 | 91,09 | -1,21% | 1.203.580,00 |
| 03.04.2024 | 91,49 | 92,46 | 91,49 | 92,21 | 0,80% | 1.162.028,00 |
| 02.04.2024 | 92,57 | 92,93 | 91,24 | 91,48 | -0,89% | 1.361.775,00 |
| 01.04.2024 | 92,60 | 93,12 | 91,90 | 92,30 | -0,15% | 1.122.973,00 |
| 28.03.2024 | 91,92 | 92,57 | 91,17 | 92,44 | 1,08% | 2.462.980,00 |
| 27.03.2024 | 91,03 | 91,74 | 90,83 | 91,45 | 0,94% | 2.546.487,00 |
| 26.03.2024 | 90,94 | 91,56 | 90,22 | 90,60 | -0,43% | 1.605.822,00 |
| 25.03.2024 | 90,86 | 91,33 | 90,01 | 90,99 | 0,34% | 2.069.582,00 |
| 22.03.2024 | 90,83 | 90,84 | 89,95 | 90,68 | 0,03% | 1.888.918,00 |
| 21.03.2024 | 91,88 | 91,95 | 90,51 | 90,65 | -1,70% | 1.737.286,00 |
| 20.03.2024 | 91,59 | 92,58 | 91,30 | 92,22 | 0,60% | 1.069.761,00 |
| 19.03.2024 | 91,77 | 91,86 | 91,11 | 91,67 | 0,31% | 1.580.267,00 |
| 18.03.2024 | 91,38 | 91,75 | 90,75 | 91,39 | -0,53% | 1.123.740,00 |
| 15.03.2024 | 90,49 | 92,01 | 90,49 | 91,88 | 0,93% | 3.505.550,00 |
| 14.03.2024 | 91,20 | 91,55 | 90,46 | 91,03 | 0,04% | 1.406.601,00 |
| 13.03.2024 | 91,19 | 91,57 | 90,51 | 90,99 | 0,08% | 1.264.680,00 |
| 12.03.2024 | 90,31 | 90,97 | 89,73 | 90,92 | 0,65% | 1.864.420,00 |
| 11.03.2024 | 87,61 | 90,49 | 87,61 | 90,33 | 3,10% | 1.898.864,00 |
| 08.03.2024 | 87,55 | 88,05 | 87,01 | 87,61 | -0,09% | 1.208.630,00 |
| 07.03.2024 | 88,60 | 88,90 | 87,26 | 87,69 | -1,27% | 2.048.175,00 |
| 06.03.2024 | 87,39 | 88,89 | 86,84 | 88,82 | 1,61% | 1.103.354,00 |
| 05.03.2024 | 87,40 | 88,38 | 87,06 | 87,41 | 0,29% | 987.160,00 |
| 04.03.2024 | 87,17 | 87,56 | 86,56 | 87,16 | -0,01% | 895.240,00 |
| 01.03.2024 | 87,20 | 87,69 | 86,80 | 87,17 | -0,48% | 1.225.926,00 |
| 29.02.2024 | 88,09 | 88,13 | 86,41 | 87,59 | -0,78% | 3.263.335,00 |
| 28.02.2024 | 87,38 | 88,47 | 87,10 | 88,28 | 1,22% | 1.247.255,00 |
| 27.02.2024 | 87,13 | 87,31 | 86,16 | 87,22 | -0,07% | 1.816.959,00 |
| 26.02.2024 | 87,14 | 88,13 | 86,84 | 87,28 | -0,01% | 1.527.943,00 |
| 23.02.2024 | 85,91 | 87,34 | 85,79 | 87,29 | 1,71% | 1.696.457,00 |
| 22.02.2024 | 85,00 | 85,94 | 84,00 | 85,82 | 1,31% | 1.386.556,00 |
| 21.02.2024 | 86,23 | 86,25 | 83,97 | 84,71 | -0,77% | 1.788.548,00 |
| 20.02.2024 | 86,03 | 86,09 | 85,13 | 85,37 | -0,86% | 1.855.272,00 |
| 16.02.2024 | 88,42 | 88,77 | 86,02 | 86,11 | -1,49% | 2.370.393,00 |
| 15.02.2024 | 86,43 | 88,44 | 84,80 | 87,41 | 3,03% | 2.132.851,00 |
| 14.02.2024 | 84,00 | 85,37 | 83,91 | 84,84 | 0,88% | 2.071.867,00 |
| 13.02.2024 | 83,33 | 84,45 | 83,12 | 84,10 | 1,17% | 1.384.279,00 |
| 12.02.2024 | 83,58 | 83,61 | 82,75 | 83,13 | -0,40% | 1.029.377,00 |
| 09.02.2024 | 82,35 | 83,52 | 81,59 | 83,46 | 0,85% | 1.130.943,00 |
| 08.02.2024 | 83,97 | 84,24 | 80,97 | 82,76 | -1,97% | 1.854.350,00 |
| 07.02.2024 | 83,38 | 84,72 | 83,03 | 84,42 | 1,33% | 1.367.791,00 |
| 06.02.2024 | 83,98 | 84,15 | 83,17 | 83,31 | -0,43% | 1.093.934,00 |
| 05.02.2024 | 83,02 | 83,91 | 82,87 | 83,67 | 0,44% | 1.516.310,00 |
| 02.02.2024 | 83,16 | 83,64 | 82,60 | 83,30 | 1,46% | 1.514.721,00 |
| 01.02.2024 | 81,58 | 82,33 | 81,06 | 82,10 | -0,40% | 1.543.370,00 |
| 31.01.2024 | 80,99 | 82,78 | 80,98 | 82,43 | 2,30% | 2.317.387,00 |
| 30.01.2024 | 79,62 | 80,65 | 79,51 | 80,58 | 1,07% | 1.035.974,00 |
| 29.01.2024 | 79,27 | 79,83 | 79,00 | 79,73 | -0,21% | 1.137.050,00 |
| 26.01.2024 | 79,79 | 80,13 | 79,25 | 79,90 | 0,34% | 1.321.863,00 |
| 25.01.2024 | 80,00 | 80,48 | 78,67 | 79,63 | -0,62% | 1.340.511,00 |
| 24.01.2024 | 80,95 | 80,97 | 80,04 | 80,13 | -0,26% | 1.287.626,00 |
| 23.01.2024 | 80,43 | 81,02 | 80,01 | 80,34 | -0,16% | 1.176.693,00 |
| 22.01.2024 | 81,01 | 81,29 | 80,30 | 80,47 | -0,51% | 1.635.447,00 |
| 19.01.2024 | 79,66 | 81,37 | 79,66 | 80,88 | 2,43% | 1.996.987,00 |
| 18.01.2024 | 77,68 | 79,06 | 77,53 | 78,96 | 0,37% | 1.774.636,00 |
| 17.01.2024 | 77,94 | 79,29 | 77,94 | 78,67 | 0,64% | 1.438.671,00 |
| 16.01.2024 | 78,53 | 78,63 | 77,55 | 78,17 | 0,62% | 1.466.966,00 |
| 12.01.2024 | 77,73 | 78,10 | 77,06 | 77,69 | 0,09% | 1.212.094,00 |
| 11.01.2024 | 77,25 | 77,72 | 76,82 | 77,62 | 0,86% | 1.037.538,00 |
| 10.01.2024 | 76,24 | 77,31 | 76,24 | 76,96 | 1,06% | 1.576.881,00 |
| 09.01.2024 | 76,82 | 77,03 | 74,85 | 76,15 | -1,26% | 1.663.375,00 |
| 08.01.2024 | 77,15 | 77,30 | 75,72 | 77,12 | 0,40% | 1.122.706,00 |
| 05.01.2024 | 77,65 | 78,00 | 76,49 | 76,81 | -0,85% | 2.073.991,00 |
| 04.01.2024 | 77,72 | 78,46 | 77,30 | 77,47 | 0,66% | 1.935.697,00 |
| 03.01.2024 | 75,91 | 77,66 | 75,75 | 76,96 | 1,87% | 1.811.837,00 |
| 02.01.2024 | 74,61 | 75,74 | 74,28 | 75,55 | 1,72% | 1.482.645,00 |
| 29.12.2023 | 73,93 | 74,53 | 73,58 | 74,27 | 0,28% | 1.332.313,00 |
| 28.12.2023 | 73,72 | 74,27 | 73,51 | 74,06 | 0,71% | 1.334.842,00 |
| 27.12.2023 | 73,25 | 73,62 | 73,04 | 73,54 | 0,04% | 947.029,00 |
| 26.12.2023 | 74,00 | 74,00 | 73,19 | 73,51 | -0,45% | 1.153.931,00 |
| 22.12.2023 | 74,22 | 74,55 | 73,50 | 73,84 | -0,42% | 1.303.434,00 |
| 21.12.2023 | 73,41 | 74,23 | 73,20 | 74,15 | 0,73% | 1.532.854,00 |
| 20.12.2023 | 74,43 | 74,57 | 73,33 | 73,61 | -1,64% | 1.550.553,00 |
| 19.12.2023 | 74,68 | 75,11 | 74,36 | 74,84 | 0,25% | 1.179.340,00 |
| 18.12.2023 | 74,89 | 75,23 | 73,57 | 74,65 | 1,68% | 1.837.068,00 |
| 15.12.2023 | 74,33 | 74,80 | 72,85 | 73,42 | -1,69% | 4.577.845,00 |
| 14.12.2023 | 77,98 | 78,00 | 74,01 | 74,68 | -4,76% | 3.466.043,00 |
| 13.12.2023 | 80,15 | 80,37 | 77,94 | 78,41 | -2,33% | 1.527.943,00 |
| 12.12.2023 | 79,77 | 80,79 | 79,54 | 80,28 | 0,85% | 1.371.453,00 |
| 11.12.2023 | 79,33 | 80,74 | 79,33 | 79,60 | 0,38% | 1.104.514,00 |
| 08.12.2023 | 78,68 | 79,39 | 78,32 | 79,30 | 1,23% | 1.372.916,00 |
| 07.12.2023 | 80,02 | 80,43 | 78,20 | 78,34 | -2,04% | 2.282.242,00 |
| 06.12.2023 | 82,20 | 82,47 | 79,27 | 79,97 | -2,30% | 1.550.055,00 |
| 05.12.2023 | 82,01 | 82,50 | 81,28 | 81,85 | -0,17% | 995.443,00 |
| 04.12.2023 | 82,57 | 83,08 | 81,59 | 81,99 | -0,77% | 1.372.663,00 |
| 01.12.2023 | 83,70 | 84,53 | 82,54 | 82,63 | -1,29% | 1.659.888,00 |
| 30.11.2023 | 82,54 | 83,77 | 82,54 | 83,71 | 1,61% | 1.680.314,00 |
| 29.11.2023 | 84,11 | 84,39 | 82,10 | 82,38 | -2,45% | 2.197.361,00 |
| 28.11.2023 | 86,79 | 87,16 | 84,39 | 84,45 | -2,93% | 1.590.475,00 |
| 27.11.2023 | 86,64 | 87,44 | 86,24 | 87,00 | 0,46% | 1.809.594,00 |
| 24.11.2023 | 85,92 | 87,15 | 85,92 | 86,60 | 0,76% | 741.453,00 |