Stockscreener 앱 받기
99.69
1.12%
1.10
시간 외 거래:
99.69
Arch Capital Group Ltd 주식 (ACGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $99.80 | $98.03 | $1.77 | 1,510,428.0 | +1.12% |
| 2024-11-21 | $98.78 | $95.52 | $3.27 | 1,891,750.0 | +3.01% |
| 2024-11-20 | $96.03 | $94.00 | $2.03 | 2,507,699.0 | +0.02% |
| 2024-11-19 | $96.58 | $95.28 | $1.30 | 1,518,298.0 | -1.33% |
| 2024-11-18 | $97.14 | $95.75 | $1.40 | 2,183,690.0 | -4.76% |
| 2024-11-15 | $102.4 | $100.5 | $1.83 | 2,631,705.0 | +1.78% |
| 2024-11-14 | $102.1 | $99.64 | $2.46 | 2,115,840.0 | -1.12% |
| 2024-11-13 | $102.1 | $100.8 | $1.38 | 1,513,466.0 | +0.06% |
| 2024-11-12 | $101.4 | $100.2 | $1.16 | 1,597,517.0 | +0.62% |
| 2024-11-11 | $102.5 | $100.1 | $2.44 | 2,093,188.0 | -1.33% |
| 2024-11-08 | $103.2 | $101.0 | $2.17 | 1,818,322.0 | +2.05% |
| 2024-11-07 | $102.2 | $99.72 | $2.44 | 1,970,227.0 | -1.87% |
| 2024-11-06 | $102.0 | $100.2 | $1.82 | 3,203,520.0 | +5.39% |
| 2024-11-05 | $96.52 | $95.05 | $1.47 | 1,857,696.0 | +1.58% |
| 2024-11-04 | $96.28 | $94.95 | $1.32 | 2,256,581.0 | -1.06% |
| 2024-11-01 | $99.33 | $95.86 | $3.47 | 3,889,247.0 | -2.58% |
| 2024-10-31 | $103.2 | $98.27 | $4.94 | 3,325,391.0 | -6.26% |
| 2024-10-30 | $105.8 | $104.0 | $1.76 | 1,617,311.0 | +0.32% |
| 2024-10-29 | $106.6 | $104.7 | $1.95 | 1,247,062.0 | -0.81% |
| 2024-10-28 | $106.3 | $105.4 | $0.94 | 1,180,032.0 | +0.34% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $103.2 | $94.00 | $9.17 | 36,069,602.0 | +1.15% |
| 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% |
Arch Capital Group Ltd 주식 (ACGL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $63.88 | $58.71 | $5.16 | 39,366,849.0 | +4.79% |
| 2022-11 | $60.07 | $54.82 | $5.25 | 59,350,611.0 | +4.19% |
| 2022-10 | $58.00 | $44.62 | $13.38 | 146,318,154.0 | +26.26% |
| 2022-09 | $47.70 | $41.05 | $6.65 | 32,320,714.0 | -0.39% |
| 2022-08 | $47.92 | $42.98 | $4.94 | 25,379,105.0 | +2.97% |
| 2022-07 | $46.19 | $42.10 | $4.08 | 39,270,138.0 | -2.40% |
| 2022-06 | $47.65 | $42.09 | $5.56 | 33,285,054.0 | -4.15% |
| 2022-05 | $47.93 | $44.51 | $3.42 | 40,582,317.0 | +3.92% |
| 2022-04 | $50.73 | $45.55 | $5.18 | 45,659,719.0 | -5.68% |
| 2022-03 | $49.08 | $43.59 | $5.49 | 47,035,691.0 | +2.78% |
| 2022-02 | $49.15 | $44.70 | $4.45 | 35,615,427.0 | +1.71% |
| 2022-01 | $47.58 | $43.81 | $3.77 | 33,118,677.0 | +4.21% |
0.31%
0.11%
자본화:
|
볼륨(24시간):