Arch Capital Group Ltd. ACGL
NASDAQ · Vereinigte Staaten · Finanzen
$92,36-2,76 (-2,90 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $92,36 | -2,90 % | $94,76 | $95,09 | $92,35 | 5,66M |
| 2026-09-29 | $95,12 | +0,23 % | $94,39 | $95,26 | $93,85 | 3,92M |
| 2026-09-28 | $94,90 | +0,25 % | $94,90 | $95,64 | $94,45 | 3,65M |
| 2026-09-25 | $94,66 | -0,38 % | $95,31 | $95,90 | $94,34 | 3,84M |
| 2026-09-24 | $95,02 | -0,15 % | $95,88 | $97,06 | $94,92 | 4,55M |
| 2026-09-23 | $95,16 | +0,22 % | $94,25 | $95,99 | $93,69 | 4,79M |
| 2026-09-22 | $94,95 | -0,87 % | $95,78 | $96,02 | $94,74 | 5,84M |
| 2026-09-21 | $95,78 | -1,15 % | $96,62 | $97,64 | $95,72 | 4,10M |
| 2026-09-18 | $96,89 | +0,20 % | $96,47 | $97,85 | $95,69 | 8,50M |
| 2026-09-17 | $96,70 | -0,28 % | $97,00 | $97,16 | $95,73 | 3,18M |
| 2026-09-16 | $96,97 | -0,07 % | $96,14 | $97,63 | $96,14 | 5,30M |
| 2026-09-15 | $97,04 | -0,93 % | $97,87 | $98,39 | $95,92 | 4,13M |
| 2026-09-14 | $97,95 | +1,94 % | $97,44 | $98,24 | $96,88 | 5,15M |
| 2026-09-11 | $96,09 | -0,11 % | $96,84 | $97,18 | $95,69 | 2,52M |
| 2026-09-10 | $96,20 | +0,08 % | $96,77 | $97,21 | $95,82 | 3,46M |
| 2026-09-09 | $96,12 | +0,43 % | $95,49 | $96,27 | $94,65 | 3,01M |
| 2026-09-08 | $95,71 | -2,44 % | $96,87 | $97,26 | $95,65 | 5,76M |
| 2026-09-04 | $98,10 | -1,73 % | $98,90 | $99,79 | $97,86 | 2,12M |
| 2026-09-03 | $99,83 | +1,65 % | $99,00 | $100,51 | $98,92 | 7,68M |
| 2026-09-02 | $98,21 | -0,41 % | $99,34 | $100,00 | $97,87 | 3,98M |
| 2026-09-01 | $98,61 | +0,55 % | $98,73 | $99,56 | $98,00 | 1,91M |
| 2026-08-31 | $98,07 | -0,78 % | $98,56 | $98,93 | $97,89 | 3,80M |
| 2026-08-28 | $98,84 | +0,08 % | $99,30 | $99,83 | $98,08 | 3,99M |
| 2026-08-27 | $98,76 | -1,95 % | $99,74 | $100,10 | $98,42 | 1,86M |
| 2026-08-26 | $100,72 | +0,16 % | $100,60 | $101,49 | $100,48 | 1,33M |
| 2026-08-25 | $100,56 | -0,57 % | $101,14 | $101,27 | $100,15 | 1,06M |
| 2026-08-24 | $101,14 | +1,76 % | $100,00 | $101,58 | $99,53 | 1,20M |
| 2026-08-21 | $99,39 | +0,08 % | $99,70 | $100,23 | $99,29 | 1,41M |
| 2026-08-20 | $99,31 | +0,79 % | $98,51 | $99,85 | $98,00 | 1,67M |
| 2026-08-19 | $98,53 | -0,38 % | $99,06 | $100,36 | $98,30 | 1,48M |
| 2026-08-18 | $98,91 | +1,12 % | $99,37 | $100,58 | $98,76 | 1,73M |
| 2026-08-17 | $97,81 | -0,91 % | $98,36 | $99,73 | $97,74 | 1,74M |
| 2026-08-14 | $98,71 | +0,69 % | $98,09 | $98,88 | $97,81 | 1,00M |
| 2026-08-13 | $98,03 | +0,76 % | $98,03 | $98,86 | $97,16 | 1,08M |
| 2026-08-12 | $97,29 | -0,99 % | $97,39 | $99,08 | $96,95 | 1,64M |
| 2026-08-11 | $98,26 | +0,01 % | $98,02 | $98,82 | $97,66 | 2,55M |
| 2026-08-10 | $98,25 | -0,23 % | $97,90 | $98,50 | $97,12 | 1,26M |
| 2026-08-07 | $98,48 | -0,82 % | $98,77 | $99,33 | $97,43 | 1,13M |
| 2026-08-06 | $99,29 | +0,20 % | $100,39 | $100,39 | $98,58 | 1,19M |
| 2026-08-05 | $99,09 | -0,43 % | $99,92 | $100,01 | $98,31 | 1,73M |
| 2026-08-04 | $99,52 | -1,58 % | $100,09 | $100,21 | $98,94 | 1,95M |
| 2026-08-03 | $101,12 | +0,59 % | $101,12 | $101,96 | $100,00 | 1,60M |
| 2026-07-31 | $100,53 | -0,60 % | $100,35 | $101,39 | $99,80 | 1,74M |
| 2026-07-30 | $101,14 | -3,26 % | $103,43 | $103,71 | $99,14 | 2,15M |
| 2026-07-29 | $104,55 | -1,81 % | $102,01 | $105,66 | $101,36 | 2,89M |
| 2026-07-28 | $106,48 | +2,50 % | $105,19 | $107,09 | $104,55 | 2,06M |
| 2026-07-27 | $103,88 | +0,50 % | $103,37 | $104,80 | $101,93 | 1,87M |
| 2026-07-24 | $103,36 | +3,26 % | $100,39 | $103,42 | $100,39 | 2,50M |
| 2026-07-23 | $100,10 | +1,49 % | $98,29 | $100,20 | $97,58 | 2,08M |
| 2026-07-22 | $98,63 | -1,91 % | $100,26 | $100,47 | $98,16 | 1,72M |
| 2026-07-21 | $100,55 | -1,26 % | $100,71 | $101,30 | $99,86 | 1,96M |
| 2026-07-20 | $101,83 | +0,47 % | $101,01 | $102,42 | $100,75 | 1,91M |
| 2026-07-17 | $101,35 | +1,31 % | $101,23 | $103,35 | $100,81 | 2,23M |
| 2026-07-16 | $100,04 | +1,52 % | $99,07 | $100,26 | $98,68 | 1,60M |
| 2026-07-15 | $98,54 | -2,94 % | $100,05 | $100,21 | $97,92 | 1,83M |
| 2026-07-14 | $101,53 | -1,48 % | $102,06 | $103,04 | $101,18 | 1,24M |
| 2026-07-13 | $103,06 | +1,98 % | $102,09 | $103,27 | $101,20 | 1,14M |
| 2026-07-10 | $101,06 | -0,63 % | $101,91 | $102,06 | $100,14 | 1,29M |
| 2026-07-09 | $101,70 | -0,30 % | $102,01 | $102,06 | $100,51 | 1,81M |
| 2026-07-08 | $102,01 | -0,82 % | $103,36 | $103,47 | $101,97 | 1,32M |
| 2026-07-07 | $102,85 | +1,02 % | $102,99 | $105,09 | $102,57 | 1,67M |
| 2026-07-06 | $101,81 | -0,38 % | $101,22 | $102,25 | $101,03 | 1,92M |
| 2026-07-02 | $102,20 | +3,70 % | $98,89 | $102,25 | $97,96 | 2,24M |
| 2026-07-01 | $98,55 | +1,54 % | $97,59 | $99,04 | $97,32 | 1,71M |
| 2026-06-30 | $97,06 | -1,02 % | $97,86 | $98,88 | $97,01 | 1,59M |
| 2026-06-29 | $98,06 | +0,53 % | $96,35 | $98,36 | $96,35 | 1,88M |
| 2026-06-26 | $97,54 | +3,40 % | $94,79 | $97,82 | $94,78 | 2,88M |
| 2026-06-25 | $94,33 | -0,62 % | $95,12 | $96,11 | $93,83 | 1,59M |
| 2026-06-24 | $94,92 | +1,29 % | $94,34 | $96,00 | $93,49 | 2,12M |
| 2026-06-23 | $93,71 | +1,81 % | $93,50 | $93,90 | $92,51 | 2,37M |
| 2026-06-22 | $92,04 | +0,94 % | $91,63 | $92,81 | $91,59 | 2,27M |
| 2026-06-18 | $91,18 | -1,29 % | $92,66 | $92,74 | $90,91 | 5,56M |
| 2026-06-17 | $92,37 | -0,23 % | $91,70 | $93,07 | $91,70 | 2,15M |
| 2026-06-16 | $92,58 | +1,18 % | $92,20 | $93,41 | $91,90 | 1,90M |
| 2026-06-15 | $91,50 | -0,17 % | $91,60 | $91,89 | $91,02 | 2,08M |
| 2026-06-12 | $91,66 | +0,58 % | $91,18 | $91,81 | $90,23 | 2,00M |
| 2026-06-11 | $91,13 | -0,20 % | $91,76 | $92,35 | $91,04 | 1,76M |
| 2026-06-10 | $91,31 | +1,00 % | $91,50 | $92,26 | $90,38 | 2,59M |
| 2026-06-09 | $90,41 | +0,89 % | $89,72 | $91,03 | $89,51 | 3,46M |
| 2026-06-08 | $89,61 | -1,73 % | $90,20 | $90,77 | $89,58 | 1,80M |
| 2026-06-05 | $91,19 | +3,23 % | $89,12 | $91,49 | $88,96 | 2,33M |
| 2026-06-04 | $88,34 | +0,51 % | $89,21 | $90,38 | $88,25 | 2,59M |
| 2026-06-03 | $87,89 | +0,31 % | $87,27 | $88,66 | $87,05 | 2,31M |
| 2026-06-02 | $87,62 | -1,26 % | $88,41 | $89,15 | $87,61 | 2,29M |
| 2026-06-01 | $88,74 | -0,67 % | $89,21 | $89,57 | $88,27 | 2,19M |
| 2026-05-29 | $89,34 | -1,47 % | $90,23 | $91,17 | $88,88 | 5,15M |
| 2026-05-28 | $90,67 | -0,80 % | $90,94 | $92,18 | $90,65 | 2,56M |
| 2026-05-27 | $91,40 | -4,16 % | $95,10 | $95,22 | $90,77 | 3,44M |
| 2026-05-26 | $95,37 | -0,97 % | $96,30 | $96,65 | $95,22 | 2,07M |
| 2026-05-22 | $96,30 | +0,18 % | $95,95 | $96,75 | $95,77 | 1,94M |