Echtzeit-Aktienkurs Arch Capital Group Ltd
Bid:
Ask:
Aktienkurse zur Arch Capital Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2021 | 24,97 | 24,99 | 24,97 | 24,99 | 0,04% | 40.244,00 |
| 28.09.2021 | 24,99 | 24,99 | 24,97 | 24,98 | -0,04% | 102.346,00 |
| 27.09.2021 | 24,99 | 25,00 | 24,98 | 24,99 | 0,04% | 103.392,00 |
| 24.09.2021 | 25,00 | 25,00 | 24,98 | 24,98 | 0,00% | 35.134,00 |
| 23.09.2021 | 24,98 | 25,00 | 24,98 | 24,98 | -0,08% | 18.077,00 |
| 22.09.2021 | 24,98 | 25,00 | 24,98 | 25,00 | 0,08% | 32.211,00 |
| 21.09.2021 | 24,99 | 25,00 | 24,98 | 24,98 | -0,04% | 66.144,00 |
| 20.09.2021 | 24,99 | 24,99 | 24,98 | 24,99 | 0,00% | 17.593,00 |
| 17.09.2021 | 24,98 | 25,00 | 24,98 | 24,99 | 0,04% | 10.526,00 |
| 16.09.2021 | 24,99 | 24,99 | 24,98 | 24,98 | 0,00% | 15.086,00 |
| 15.09.2021 | 24,98 | 24,99 | 24,98 | 24,98 | -0,04% | 110.463,00 |
| 14.09.2021 | 24,98 | 24,99 | 24,97 | 24,99 | -1,30% | 108.504,00 |
| 13.09.2021 | 25,29 | 25,32 | 25,29 | 25,32 | 0,08% | 31.938,00 |
| 10.09.2021 | 25,29 | 25,31 | 25,29 | 25,30 | 0,04% | 15.958,00 |
| 09.09.2021 | 25,29 | 25,30 | 25,29 | 25,29 | 0,00% | 106.074,00 |
| 08.09.2021 | 25,29 | 25,30 | 25,29 | 25,29 | -0,04% | 21.054,00 |
| 07.09.2021 | 25,29 | 25,30 | 25,29 | 25,30 | 0,04% | 40.392,00 |
| 03.09.2021 | 25,28 | 25,30 | 25,28 | 25,29 | 0,00% | 32.712,00 |
| 02.09.2021 | 25,29 | 25,31 | 25,28 | 25,29 | -0,08% | 34.975,00 |
| 01.09.2021 | 25,28 | 25,31 | 25,28 | 25,31 | 0,16% | 34.347,00 |
| 31.08.2021 | 25,26 | 25,28 | 25,26 | 25,27 | 0,04% | 41.765,00 |
| 30.08.2021 | 25,22 | 25,29 | 25,22 | 25,26 | 0,00% | 12.281,00 |
| 27.08.2021 | 25,27 | 25,28 | 25,22 | 25,26 | 0,00% | 25.083,00 |
| 26.08.2021 | 25,30 | 25,30 | 25,26 | 25,26 | 0,00% | 12.796,00 |
| 25.08.2021 | 25,26 | 25,29 | 25,26 | 25,26 | -0,10% | 17.935,00 |
| 24.08.2021 | 25,27 | 25,29 | 25,26 | 25,29 | 0,04% | 17.407,00 |
| 23.08.2021 | 25,37 | 25,37 | 25,27 | 25,28 | -0,02% | 11.022,00 |
| 20.08.2021 | 25,25 | 25,30 | 25,25 | 25,28 | 0,00% | 9.284,00 |
| 19.08.2021 | 25,37 | 25,37 | 25,25 | 25,28 | -0,13% | 19.718,00 |
| 18.08.2021 | 25,26 | 25,32 | 25,25 | 25,31 | 0,13% | 11.339,00 |
| 17.08.2021 | 25,24 | 25,32 | 25,24 | 25,28 | 0,24% | 19.507,00 |
| 16.08.2021 | 25,28 | 25,34 | 25,22 | 25,22 | -0,16% | 61.021,00 |
| 13.08.2021 | 25,37 | 25,41 | 25,26 | 25,26 | -0,43% | 22.260,00 |
| 12.08.2021 | 25,34 | 25,42 | 25,34 | 25,37 | -0,04% | 10.355,00 |
| 11.08.2021 | 25,33 | 25,38 | 25,33 | 25,38 | 0,00% | 7.711,00 |
| 10.08.2021 | 25,34 | 25,38 | 25,30 | 25,38 | 0,16% | 9.725,00 |
| 09.08.2021 | 25,37 | 25,37 | 25,33 | 25,34 | -0,12% | 22.271,00 |
| 06.08.2021 | 25,33 | 25,43 | 25,33 | 25,37 | -0,04% | 17.509,00 |
| 05.08.2021 | 25,30 | 25,40 | 25,30 | 25,38 | -0,04% | 20.368,00 |
| 04.08.2021 | 25,35 | 25,39 | 25,33 | 25,39 | 0,00% | 15.038,00 |
| 03.08.2021 | 25,35 | 25,39 | 25,35 | 25,39 | 0,08% | 20.031,00 |
| 02.08.2021 | 25,32 | 25,38 | 25,32 | 25,37 | 0,20% | 14.566,00 |
| 30.07.2021 | 25,26 | 25,33 | 25,26 | 25,32 | 0,00% | 14.444,00 |
| 29.07.2021 | 25,25 | 25,32 | 25,24 | 25,32 | 0,12% | 37.439,00 |
| 28.07.2021 | 25,29 | 25,29 | 25,25 | 25,29 | 0,00% | 7.309,00 |
| 27.07.2021 | 25,25 | 25,29 | 25,24 | 25,29 | 0,16% | 51.617,00 |
| 26.07.2021 | 25,25 | 25,28 | 25,24 | 25,25 | 0,00% | 53.754,00 |
| 23.07.2021 | 25,25 | 25,25 | 25,24 | 25,25 | -0,04% | 37.356,00 |
| 22.07.2021 | 25,25 | 25,30 | 25,25 | 25,26 | -0,24% | 62.245,00 |
| 21.07.2021 | 25,26 | 25,33 | 25,25 | 25,32 | 0,12% | 10.422,00 |
| 20.07.2021 | 25,26 | 25,30 | 25,24 | 25,29 | 0,12% | 43.540,00 |
| 19.07.2021 | 25,27 | 25,27 | 25,23 | 25,26 | 0,08% | 22.630,00 |
| 16.07.2021 | 25,28 | 25,35 | 25,21 | 25,24 | -0,20% | 91.888,00 |
| 15.07.2021 | 25,30 | 25,33 | 25,29 | 25,29 | -0,24% | 10.226,00 |
| 14.07.2021 | 25,38 | 25,38 | 25,28 | 25,35 | 0,00% | 17.300,00 |
| 13.07.2021 | 25,29 | 25,38 | 25,26 | 25,35 | -0,12% | 31.194,00 |
| 12.07.2021 | 25,31 | 25,39 | 25,31 | 25,38 | 0,04% | 10.852,00 |
| 09.07.2021 | 25,38 | 25,38 | 25,31 | 25,37 | -0,04% | 10.347,00 |
| 08.07.2021 | 25,34 | 25,38 | 25,30 | 25,38 | 0,16% | 27.152,00 |
| 07.07.2021 | 25,30 | 25,34 | 25,27 | 25,34 | 0,16% | 41.831,00 |
| 06.07.2021 | 25,30 | 25,30 | 25,25 | 25,30 | -0,24% | 43.177,00 |
| 02.07.2021 | 25,34 | 25,39 | 25,31 | 25,36 | -0,09% | 15.384,00 |
| 01.07.2021 | 25,33 | 25,39 | 25,32 | 25,38 | -0,03% | 17.787,00 |
| 30.06.2021 | 25,33 | 25,39 | 25,28 | 25,39 | 0,24% | 92.345,00 |
| 29.06.2021 | 25,28 | 25,33 | 25,25 | 25,33 | 0,04% | 32.309,00 |
| 28.06.2021 | 25,33 | 25,33 | 25,28 | 25,32 | 0,00% | 18.050,00 |
| 25.06.2021 | 25,33 | 25,33 | 25,28 | 25,32 | 0,00% | 10.240,00 |
| 24.06.2021 | 25,32 | 25,34 | 25,30 | 25,32 | 0,00% | 18.800,00 |
| 23.06.2021 | 25,29 | 25,33 | 25,28 | 25,32 | -0,04% | 23.454,00 |
| 22.06.2021 | 25,23 | 25,33 | 25,23 | 25,33 | 0,00% | 21.406,00 |
| 21.06.2021 | 25,30 | 25,33 | 25,30 | 25,33 | 0,04% | 16.566,00 |
| 18.06.2021 | 25,29 | 25,33 | 25,25 | 25,32 | 0,00% | 15.520,00 |
| 17.06.2021 | 25,19 | 25,32 | 25,19 | 25,32 | 0,39% | 19.508,00 |
| 16.06.2021 | 25,21 | 25,23 | 25,17 | 25,22 | -0,11% | 27.288,00 |
| 15.06.2021 | 25,25 | 25,25 | 25,23 | 25,25 | 0,20% | 18.784,00 |
| 14.06.2021 | 25,33 | 25,33 | 25,20 | 25,20 | -1,37% | 71.987,00 |
| 11.06.2021 | 25,53 | 25,58 | 25,51 | 25,55 | -0,04% | 19.328,00 |
| 10.06.2021 | 25,51 | 25,56 | 25,50 | 25,56 | 0,16% | 50.932,00 |
| 09.06.2021 | 25,53 | 25,53 | 25,50 | 25,52 | 0,00% | 19.727,00 |
| 08.06.2021 | 25,52 | 25,53 | 25,49 | 25,52 | 0,04% | 24.196,00 |
| 07.06.2021 | 25,55 | 25,55 | 25,49 | 25,51 | 0,00% | 13.919,00 |
| 04.06.2021 | 25,51 | 25,60 | 25,49 | 25,51 | 0,00% | 13.576,00 |
| 03.06.2021 | 25,48 | 25,56 | 25,48 | 25,51 | -0,04% | 42.237,00 |
| 02.06.2021 | 25,45 | 25,58 | 25,45 | 25,52 | 0,28% | 147.143,00 |
| 01.06.2021 | 25,43 | 25,46 | 25,40 | 25,45 | 0,00% | 96.648,00 |
| 28.05.2021 | 25,40 | 25,45 | 25,40 | 25,45 | 0,00% | 20.865,00 |
| 27.05.2021 | 25,41 | 25,45 | 25,41 | 25,45 | 0,00% | 7.875,00 |
| 26.05.2021 | 25,46 | 25,46 | 25,40 | 25,45 | 0,04% | 14.482,00 |
| 25.05.2021 | 25,39 | 25,50 | 25,39 | 25,44 | 0,08% | 13.545,00 |
| 24.05.2021 | 25,45 | 25,45 | 25,37 | 25,42 | -0,12% | 33.056,00 |
| 21.05.2021 | 25,43 | 25,45 | 25,40 | 25,45 | 0,00% | 23.326,00 |
| 20.05.2021 | 25,41 | 25,45 | 25,40 | 25,45 | 0,04% | 46.179,00 |
| 19.05.2021 | 25,38 | 25,44 | 25,38 | 25,44 | -0,04% | 11.398,00 |
| 18.05.2021 | 25,40 | 25,45 | 25,38 | 25,45 | 0,08% | 11.573,00 |
| 17.05.2021 | 25,50 | 25,50 | 25,36 | 25,43 | -0,08% | 12.033,00 |
| 14.05.2021 | 25,43 | 25,45 | 25,39 | 25,45 | 0,35% | 13.163,00 |
| 13.05.2021 | 25,30 | 25,38 | 25,23 | 25,36 | 0,52% | 8.336,00 |
| 12.05.2021 | 25,46 | 25,46 | 25,16 | 25,23 | -0,94% | 20.841,00 |
| 11.05.2021 | 25,45 | 25,49 | 25,35 | 25,47 | -0,08% | 23.747,00 |
| 10.05.2021 | 25,43 | 25,62 | 25,43 | 25,49 | -0,04% | 18.732,00 |