Stockscreener 앱 받기
94.40
0.84%
0.79
시간 외 거래:
94.40
Arch Capital Group Ltd 주식 (ACGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $94.47 | $93.36 | $1.10 | 1,585,519.0 | +0.84% |
| 2025-11-25 | $93.96 | $92.78 | $1.18 | 1,844,595.0 | +1.82% |
| 2025-11-24 | $92.56 | $91.23 | $1.33 | 3,231,144.0 | -0.56% |
| 2025-11-21 | $93.57 | $91.59 | $1.98 | 1,610,974.0 | +0.63% |
| 2025-11-20 | $92.27 | $91.27 | $1.00 | 1,660,800.0 | +0.78% |
| 2025-11-19 | $92.05 | $90.86 | $1.19 | 1,499,089.0 | -0.68% |
| 2025-11-18 | $92.76 | $91.22 | $1.54 | 1,467,113.0 | -0.02% |
| 2025-11-17 | $93.12 | $91.67 | $1.46 | 1,316,241.0 | -0.77% |
| 2025-11-14 | $93.57 | $91.56 | $2.01 | 1,533,516.0 | -0.26% |
| 2025-11-13 | $93.58 | $91.85 | $1.73 | 2,329,748.0 | +1.07% |
| 2025-11-12 | $91.94 | $90.48 | $1.46 | 1,776,527.0 | +1.24% |
| 2025-11-11 | $91.13 | $89.91 | $1.22 | 2,563,918.0 | +0.97% |
| 2025-11-10 | $89.99 | $88.64 | $1.35 | 2,619,993.0 | +0.25% |
| 2025-11-07 | $89.64 | $87.79 | $1.85 | 2,426,861.0 | +2.06% |
| 2025-11-06 | $88.96 | $87.41 | $1.55 | 2,572,968.0 | +0.24% |
| 2025-11-05 | $88.60 | $87.48 | $1.11 | 2,394,347.0 | +0.09% |
| 2025-11-04 | $87.63 | $85.99 | $1.64 | 2,748,705.0 | +1.71% |
| 2025-11-03 | $86.31 | $84.69 | $1.62 | 2,815,152.0 | -0.36% |
| 2025-10-31 | $87.00 | $85.68 | $1.32 | 2,265,714.0 | -0.38% |
| 2025-10-30 | $87.12 | $85.00 | $2.12 | 3,465,242.0 | +0.92% |
| 2025-10-29 | $86.14 | $84.00 | $2.14 | 2,707,424.0 | +1.33% |
Arch Capital Group Ltd 주식 (ACGL) 연도별 가격 이력
이 심층 분석에서는 Arch Capital Group Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACGL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arch Capital Group Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arch Capital Group Ltd 주식 (ACGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $94.47 | $84.69 | $9.77 | 39,582,729.0 | +9.37% |
| 2025-10 | $94.81 | $82.44 | $12.36 | 51,134,270.0 | -4.87% |
| 2025-09 | $93.80 | $87.01 | $6.79 | 44,199,759.0 | -0.87% |
| 2025-08 | $94.51 | $86.28 | $8.22 | 40,101,702.0 | +6.36% |
| 2025-07 | $91.96 | $84.81 | $7.15 | 61,193,403.0 | -5.48% |
| 2025-06 | $96.79 | $88.95 | $7.84 | 32,077,446.0 | -4.20% |
| 2025-05 | $95.83 | $89.17 | $6.66 | 30,690,403.0 | +4.81% |
| 2025-04 | $96.92 | $82.49 | $14.43 | 37,238,190.0 | -5.72% |
| 2025-03 | $97.40 | $88.34 | $9.06 | 32,316,585.0 | +3.52% |
| 2025-02 | $94.30 | $87.42 | $6.88 | 35,125,325.0 | -0.17% |
| 2025-01 | $96.84 | $89.47 | $7.37 | 37,111,935.0 | +0.78% |
Arch Capital Group Ltd 주식 (ACGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $100.9 | $88.53 | $12.40 | 33,181,881.0 | -8.77% |
| 2024-11 | $103.2 | $94.00 | $9.17 | 41,201,876.0 | +2.19% |
| 2024-10 | $116.5 | $98.27 | $18.20 | 40,671,997.0 | -11.91% |
| 2024-09 | $114.7 | $108.8 | $5.92 | 27,286,321.0 | -1.07% |
| 2024-08 | $113.7 | $94.08 | $19.58 | 29,732,209.0 | +18.07% |
| 2024-07 | $102.3 | $94.17 | $8.17 | 26,883,723.0 | -5.06% |
| 2024-06 | $103.4 | $97.14 | $6.30 | 28,641,536.0 | -1.70% |
| 2024-05 | $103.8 | $92.78 | $11.01 | 39,840,733.0 | +9.72% |
| 2024-04 | $95.01 | $89.23 | $5.78 | 35,545,262.0 | +1.19% |
| 2024-03 | $92.58 | $86.56 | $6.02 | 36,734,286.0 | +5.54% |
| 2024-02 | $88.77 | $80.97 | $7.80 | 36,014,951.0 | +6.26% |
| 2024-01 | $82.78 | $74.28 | $8.50 | 34,120,279.0 | +10.99% |
Arch Capital Group Ltd 주식 (ACGL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $84.53 | $72.85 | $11.68 | 36,414,521.0 | -11.26% |
| 2023-11 | $90.65 | $82.10 | $8.55 | 45,921,675.0 | -3.45% |
| 2023-10 | $87.51 | $77.18 | $10.33 | 40,791,320.0 | +8.74% |
| 2023-09 | $82.18 | $75.68 | $6.50 | 30,739,128.0 | +3.71% |
| 2023-08 | $78.58 | $73.50 | $5.08 | 35,721,967.0 | -1.07% |
| 2023-07 | $84.83 | $72.33 | $12.50 | 49,578,145.0 | +3.79% |
| 2023-06 | $75.57 | $69.05 | $6.52 | 38,323,539.0 | +7.39% |
| 2023-05 | $78.30 | $69.62 | $8.68 | 41,421,443.0 | -7.15% |
| 2023-04 | $75.40 | $67.18 | $8.22 | 35,601,708.0 | +10.61% |
| 2023-03 | $72.28 | $62.10 | $10.18 | 60,010,837.0 | -3.04% |
| 2023-02 | $70.34 | $60.70 | $9.64 | 41,797,097.0 | +8.78% |
| 2023-01 | $65.32 | $61.85 | $3.47 | 28,814,162.0 | +2.50% |
1.91%
1.37%
자본화:
|
볼륨(24시간):