Arch Capital Group Ltd. ACGL
NASDAQ · Amerika Birleşik Devletleri · Finans
$92,36-2,76 (-%2,90)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |