22,720$
-0,85%
Echtzeit-Aktienkurs Arch Capital Group Ltd
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 22,88 | 22,88 | 22,72 | 22,72 | -0,89% | 3.295,00 |
| 07.05.2024 | 23,11 | 23,20 | 22,87 | 22,92 | -1,04% | 23.536,00 |
| 06.05.2024 | 23,15 | 23,19 | 22,91 | 23,16 | 0,63% | 7.557,00 |
| 03.05.2024 | 23,01 | 23,11 | 22,76 | 23,02 | 1,23% | 8.604,00 |
| 02.05.2024 | 22,54 | 22,83 | 22,49 | 22,74 | 0,66% | 9.721,00 |
| 01.05.2024 | 22,37 | 22,66 | 22,23 | 22,59 | 0,76% | 17.513,00 |
| 30.04.2024 | 22,41 | 22,60 | 22,36 | 22,42 | -0,38% | 17.182,00 |
| 29.04.2024 | 22,41 | 22,62 | 22,36 | 22,51 | 0,33% | 11.973,00 |
| 26.04.2024 | 22,48 | 22,87 | 22,35 | 22,43 | 0,00% | 21.618,00 |
| 25.04.2024 | 22,42 | 22,77 | 22,27 | 22,43 | -1,72% | 13.081,00 |
| 24.04.2024 | 22,95 | 23,01 | 22,76 | 22,82 | -0,36% | 7.154,00 |
| 23.04.2024 | 22,87 | 23,09 | 22,70 | 22,90 | 0,81% | 9.984,00 |
| 22.04.2024 | 22,68 | 22,80 | 22,59 | 22,72 | 0,09% | 3.879,00 |
| 19.04.2024 | 22,72 | 22,78 | 22,58 | 22,70 | 0,58% | 6.123,00 |
| 18.04.2024 | 22,70 | 22,90 | 22,55 | 22,57 | -0,92% | 11.146,00 |
| 17.04.2024 | 22,43 | 22,85 | 22,43 | 22,78 | 1,20% | 18.895,00 |
| 16.04.2024 | 22,41 | 22,59 | 22,41 | 22,51 | 0,27% | 20.988,00 |
| 15.04.2024 | 22,81 | 22,87 | 22,40 | 22,45 | -1,54% | 54.044,00 |
| 12.04.2024 | 22,83 | 22,92 | 22,72 | 22,80 | -0,22% | 29.272,00 |
| 11.04.2024 | 23,07 | 23,07 | 22,66 | 22,85 | -1,05% | 18.974,00 |
| 10.04.2024 | 23,35 | 23,35 | 22,92 | 23,09 | -1,52% | 15.652,00 |
| 09.04.2024 | 23,40 | 23,58 | 23,40 | 23,45 | -0,21% | 9.382,00 |
| 08.04.2024 | 23,49 | 23,52 | 23,36 | 23,50 | 0,18% | 14.155,00 |
| 05.04.2024 | 23,32 | 23,57 | 23,30 | 23,46 | 0,46% | 10.229,00 |
| 04.04.2024 | 23,44 | 23,60 | 23,35 | 23,35 | -0,07% | 13.970,00 |
| 03.04.2024 | 23,57 | 23,57 | 23,33 | 23,37 | -0,71% | 4.486,00 |
| 02.04.2024 | 23,22 | 23,68 | 23,22 | 23,54 | -0,86% | 12.099,00 |
| 01.04.2024 | 23,38 | 23,74 | 23,32 | 23,74 | 0,46% | 17.404,00 |
| 28.03.2024 | 23,74 | 23,81 | 23,51 | 23,63 | -0,21% | 20.733,00 |
| 27.03.2024 | 23,53 | 23,68 | 23,36 | 23,68 | 0,77% | 19.885,00 |
| 26.03.2024 | 23,41 | 23,63 | 23,37 | 23,50 | 0,38% | 12.230,00 |
| 25.03.2024 | 23,63 | 23,63 | 23,41 | 23,41 | -1,33% | 14.937,00 |
| 22.03.2024 | 23,80 | 23,86 | 23,66 | 23,73 | 0,02% | 17.359,00 |
| 21.03.2024 | 23,86 | 23,91 | 23,70 | 23,72 | 0,51% | 12.713,00 |
| 20.03.2024 | 23,75 | 23,77 | 23,60 | 23,60 | -0,32% | 13.992,00 |
| 19.03.2024 | 23,48 | 23,75 | 23,44 | 23,68 | 1,05% | 11.160,00 |
| 18.03.2024 | 23,53 | 23,69 | 23,37 | 23,43 | -0,47% | 24.379,00 |
| 15.03.2024 | 23,84 | 23,90 | 23,47 | 23,54 | -1,59% | 26.942,00 |
| 14.03.2024 | 24,15 | 24,15 | 23,83 | 23,92 | -1,79% | 16.851,00 |
| 13.03.2024 | 24,42 | 24,45 | 24,36 | 24,36 | -0,18% | 8.225,00 |
| 12.03.2024 | 24,48 | 24,48 | 24,29 | 24,40 | -0,04% | 16.994,00 |
| 11.03.2024 | 24,45 | 24,49 | 24,36 | 24,41 | -0,37% | 6.177,00 |
| 08.03.2024 | 24,35 | 24,50 | 24,35 | 24,50 | 0,57% | 12.191,00 |
| 07.03.2024 | 24,26 | 24,45 | 24,22 | 24,36 | 0,72% | 14.003,00 |
| 06.03.2024 | 24,07 | 24,20 | 24,02 | 24,18 | 0,52% | 20.677,00 |
| 05.03.2024 | 23,92 | 24,09 | 23,82 | 24,06 | 0,33% | 25.382,00 |
| 04.03.2024 | 23,98 | 24,05 | 23,93 | 23,98 | -0,46% | 27.379,00 |
| 01.03.2024 | 24,00 | 24,12 | 23,94 | 24,09 | 0,33% | 17.891,00 |
| 29.02.2024 | 24,01 | 24,37 | 23,95 | 24,01 | -0,29% | 49.139,00 |
| 28.02.2024 | 23,95 | 24,14 | 23,95 | 24,08 | 0,17% | 17.173,00 |
| 27.02.2024 | 23,92 | 24,05 | 23,92 | 24,04 | 0,00% | 33.647,00 |
| 26.02.2024 | 23,91 | 24,04 | 23,77 | 24,04 | 0,21% | 28.094,00 |
| 23.02.2024 | 23,71 | 23,99 | 23,68 | 23,99 | 1,44% | 24.498,00 |
| 22.02.2024 | 23,53 | 23,70 | 23,53 | 23,65 | 0,56% | 11.710,00 |
| 21.02.2024 | 23,44 | 23,61 | 23,44 | 23,52 | 0,29% | 6.123,00 |
| 20.02.2024 | 23,39 | 23,58 | 23,39 | 23,45 | -0,11% | 35.421,00 |
| 16.02.2024 | 23,52 | 23,52 | 23,34 | 23,48 | 0,18% | 8.954,00 |
| 15.02.2024 | 23,28 | 23,72 | 23,28 | 23,43 | 0,57% | 14.561,00 |
| 14.02.2024 | 23,31 | 23,48 | 23,16 | 23,30 | -0,09% | 9.485,00 |
| 13.02.2024 | 23,56 | 23,56 | 23,13 | 23,32 | -1,67% | 6.559,00 |
| 12.02.2024 | 23,82 | 23,82 | 23,54 | 23,72 | -0,38% | 21.618,00 |
| 09.02.2024 | 23,60 | 23,81 | 23,44 | 23,81 | 1,06% | 8.603,00 |
| 08.02.2024 | 23,46 | 23,67 | 23,33 | 23,56 | 0,00% | 11.975,00 |
| 07.02.2024 | 23,39 | 23,59 | 23,13 | 23,56 | 0,86% | 8.918,00 |
| 06.02.2024 | 23,16 | 23,42 | 23,07 | 23,36 | 0,90% | 10.157,00 |
| 05.02.2024 | 23,45 | 23,48 | 23,10 | 23,15 | -1,42% | 8.351,00 |
| 02.02.2024 | 23,60 | 23,60 | 23,28 | 23,48 | -0,50% | 8.419,00 |
| 01.02.2024 | 23,43 | 23,61 | 23,21 | 23,60 | 0,64% | 25.017,00 |
| 31.01.2024 | 23,50 | 23,50 | 23,40 | 23,45 | -0,21% | 12.708,00 |
| 30.01.2024 | 23,56 | 23,71 | 23,40 | 23,50 | -0,44% | 38.472,00 |
| 29.01.2024 | 23,61 | 23,79 | 23,56 | 23,60 | -0,03% | 8.580,00 |
| 26.01.2024 | 23,39 | 23,65 | 23,38 | 23,61 | -0,08% | 11.614,00 |
| 25.01.2024 | 23,21 | 23,63 | 23,21 | 23,63 | 1,64% | 19.338,00 |
| 24.01.2024 | 23,46 | 23,50 | 23,15 | 23,25 | 0,42% | 14.723,00 |
| 23.01.2024 | 23,37 | 23,37 | 23,04 | 23,15 | -0,81% | 8.603,00 |
| 22.01.2024 | 23,11 | 23,35 | 23,11 | 23,34 | 0,95% | 13.239,00 |
| 19.01.2024 | 23,06 | 23,21 | 22,95 | 23,12 | 0,39% | 29.555,00 |
| 18.01.2024 | 23,18 | 23,31 | 23,01 | 23,03 | -0,65% | 20.345,00 |
| 17.01.2024 | 23,35 | 23,35 | 23,15 | 23,18 | -0,77% | 15.002,00 |
| 16.01.2024 | 23,35 | 23,48 | 23,20 | 23,36 | -0,51% | 23.327,00 |
| 12.01.2024 | 23,53 | 23,55 | 23,41 | 23,48 | 0,04% | 14.539,00 |
| 11.01.2024 | 23,49 | 23,53 | 23,38 | 23,47 | 0,47% | 10.079,00 |
| 10.01.2024 | 23,55 | 23,73 | 23,32 | 23,36 | -0,85% | 19.976,00 |
| 09.01.2024 | 23,63 | 23,63 | 23,54 | 23,56 | -0,38% | 20.906,00 |
| 08.01.2024 | 23,66 | 23,76 | 23,48 | 23,65 | 0,60% | 20.686,00 |
| 05.01.2024 | 23,59 | 23,81 | 23,51 | 23,51 | -0,38% | 9.840,00 |
| 04.01.2024 | 23,57 | 23,69 | 23,46 | 23,60 | -0,34% | 15.882,00 |
| 03.01.2024 | 23,60 | 23,75 | 23,42 | 23,68 | 0,00% | 17.217,00 |
| 02.01.2024 | 23,71 | 23,75 | 23,60 | 23,68 | -0,59% | 57.607,00 |
| 29.12.2023 | 23,74 | 23,84 | 23,71 | 23,82 | 0,08% | 314.784,00 |
| 28.12.2023 | 23,73 | 23,85 | 23,73 | 23,80 | 0,08% | 25.986,00 |
| 27.12.2023 | 23,78 | 23,83 | 23,49 | 23,78 | 0,39% | 36.248,00 |
| 26.12.2023 | 23,46 | 23,81 | 23,45 | 23,69 | 0,79% | 21.298,00 |
| 22.12.2023 | 23,43 | 23,54 | 23,26 | 23,50 | 0,77% | 44.854,00 |
| 21.12.2023 | 23,07 | 23,37 | 23,04 | 23,32 | 1,08% | 33.824,00 |
| 20.12.2023 | 22,86 | 23,11 | 22,86 | 23,07 | 0,48% | 32.312,00 |
| 19.12.2023 | 22,77 | 22,99 | 22,77 | 22,96 | 1,01% | 18.514,00 |
| 18.12.2023 | 22,95 | 22,95 | 22,68 | 22,73 | -0,95% | 25.236,00 |
| 15.12.2023 | 23,03 | 23,03 | 22,78 | 22,95 | -0,30% | 23.122,00 |
| 14.12.2023 | 22,70 | 23,11 | 22,70 | 23,02 | 1,01% | 47.114,00 |