Stockscreener 앱 받기
100.99
2.20%
+2.17
Arch Capital Group Ltd 주식 (ACGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $101.3 | $99.27 | $2.01 | 1,461,368.0 | +2.20% |
| 2024-05-16 | $99.37 | $98.45 | $0.92 | 1,103,300.0 | +0.97% |
| 2024-05-15 | $98.39 | $97.32 | $1.07 | 1,454,434.0 | -0.03% |
| 2024-05-14 | $98.31 | $97.29 | $1.02 | 1,096,219.0 | -0.01% |
| 2024-05-13 | $100.3 | $97.84 | $2.49 | 1,141,041.0 | -2.14% |
| 2024-05-10 | $100.9 | $99.75 | $1.11 | 1,382,116.0 | +0.42% |
| 2024-05-09 | $99.64 | $98.54 | $1.09 | 834,224.0 | +0.71% |
| 2024-05-08 | $99.70 | $98.21 | $1.49 | 1,283,982.0 | +0.73% |
| 2024-05-07 | $98.54 | $97.04 | $1.50 | 1,272,876.0 | +1.10% |
| 2024-05-06 | $97.17 | $94.76 | $2.41 | 1,206,189.0 | +2.89% |
| 2024-05-03 | $95.58 | $92.78 | $2.80 | 1,671,060.0 | -0.80% |
| 2024-05-02 | $96.44 | $94.50 | $1.94 | 1,300,618.0 | -0.66% |
| 2024-05-01 | $96.58 | $93.63 | $2.95 | 2,295,697.0 | +2.42% |
| 2024-04-30 | $94.04 | $90.55 | $3.50 | 2,964,561.0 | +2.51% |
| 2024-04-29 | $91.64 | $90.61 | $1.03 | 2,712,295.0 | +0.39% |
| 2024-04-26 | $92.43 | $90.78 | $1.65 | 1,446,933.0 | -2.31% |
| 2024-04-25 | $93.46 | $92.39 | $1.07 | 1,155,145.0 | -0.15% |
| 2024-04-24 | $93.67 | $92.71 | $0.96 | 1,237,533.0 | -0.63% |
| 2024-04-23 | $94.37 | $93.45 | $0.9235 | 1,439,392.0 | -0.07% |
| 2024-04-22 | $94.60 | $93.00 | $1.60 | 1,265,232.0 | +0.99% |
| 2024-04-19 | $92.97 | $90.91 | $2.06 | 1,454,226.0 | +1.69% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $101.3 | $92.78 | $8.50 | 18,964,492.0 | +7.96% |
| 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% |
0.39%
자본화:
|
볼륨(24시간):