54,900$
-2,76%
Echtzeit-Aktienkurs Skyward Specialty Insurance Group Inc
Bid:
Ask:
Aktienkurse zur Skyward Specialty Insurance Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 56,66 | 56,93 | 53,27 | 54,84 | -2,87% | 837.566,00 |
| 01.07.2025 | 57,48 | 57,65 | 55,98 | 56,46 | -2,32% | 424.261,00 |
| 30.06.2025 | 56,71 | 58,18 | 56,36 | 57,80 | 1,53% | 323.863,00 |
| 27.06.2025 | 56,73 | 57,19 | 55,86 | 56,93 | 0,21% | 1.585.200,00 |
| 26.06.2025 | 56,62 | 57,08 | 55,78 | 56,81 | 1,05% | 375.361,00 |
| 25.06.2025 | 58,86 | 59,02 | 56,20 | 56,22 | -4,37% | 356.650,00 |
| 24.06.2025 | 59,25 | 60,00 | 57,68 | 58,79 | 0,02% | 306.991,00 |
| 23.06.2025 | 57,73 | 58,83 | 57,48 | 58,78 | 2,53% | 316.144,00 |
| 20.06.2025 | 57,76 | 58,25 | 57,18 | 57,33 | 0,26% | 686.077,00 |
| 18.06.2025 | 58,30 | 58,84 | 56,96 | 57,18 | -2,37% | 389.811,00 |
| 17.06.2025 | 58,88 | 59,02 | 57,94 | 58,57 | -1,21% | 228.339,00 |
| 16.06.2025 | 59,03 | 59,79 | 58,89 | 59,29 | 1,18% | 284.168,00 |
| 13.06.2025 | 58,98 | 59,72 | 58,11 | 58,60 | -2,06% | 305.900,00 |
| 12.06.2025 | 58,73 | 59,83 | 58,04 | 59,83 | 1,32% | 194.974,00 |
| 11.06.2025 | 58,23 | 59,74 | 57,44 | 59,05 | 1,48% | 290.080,00 |
| 10.06.2025 | 60,37 | 60,44 | 58,07 | 58,19 | -3,69% | 390.700,00 |
| 09.06.2025 | 62,86 | 63,22 | 58,65 | 60,42 | -3,25% | 477.664,00 |
| 06.06.2025 | 63,55 | 63,62 | 62,28 | 62,45 | -0,79% | 257.475,00 |
| 05.06.2025 | 63,60 | 63,90 | 62,46 | 62,95 | -0,80% | 217.309,00 |
| 04.06.2025 | 64,58 | 64,78 | 63,08 | 63,46 | -2,10% | 280.847,00 |
| 03.06.2025 | 64,17 | 65,01 | 62,90 | 64,82 | -0,28% | 462.207,00 |
| 02.06.2025 | 63,35 | 65,05 | 62,59 | 65,00 | 2,60% | 327.544,00 |
| 30.05.2025 | 62,50 | 63,38 | 61,60 | 63,35 | 2,26% | 458.468,00 |
| 29.05.2025 | 61,31 | 62,09 | 60,88 | 61,95 | 1,79% | 279.611,00 |
| 28.05.2025 | 61,58 | 61,90 | 60,58 | 60,86 | -1,65% | 232.837,00 |
| 27.05.2025 | 61,36 | 61,88 | 60,77 | 61,88 | 1,49% | 271.112,00 |
| 23.05.2025 | 60,00 | 61,21 | 59,65 | 60,97 | 0,83% | 265.248,00 |
| 22.05.2025 | 61,52 | 62,12 | 60,13 | 60,47 | -2,31% | 286.976,00 |
| 21.05.2025 | 62,85 | 63,66 | 61,65 | 61,90 | -2,03% | 248.747,00 |
| 20.05.2025 | 63,43 | 63,76 | 61,82 | 63,18 | -0,66% | 460.553,00 |
| 19.05.2025 | 63,00 | 63,67 | 62,73 | 63,60 | -0,02% | 293.608,00 |
| 16.05.2025 | 62,37 | 63,66 | 61,38 | 63,61 | 1,73% | 299.662,00 |
| 15.05.2025 | 61,04 | 62,79 | 61,04 | 62,53 | 2,46% | 447.838,00 |
| 14.05.2025 | 61,50 | 62,00 | 59,00 | 61,03 | 2,14% | 511.894,00 |
| 13.05.2025 | 59,89 | 60,38 | 59,42 | 59,75 | 0,00% | 248.020,00 |
| 12.05.2025 | 60,53 | 60,93 | 58,01 | 59,75 | -0,20% | 465.897,00 |
| 09.05.2025 | 59,40 | 60,21 | 59,11 | 59,87 | 0,44% | 201.391,00 |
| 08.05.2025 | 58,91 | 60,01 | 58,50 | 59,61 | 1,27% | 323.682,00 |
| 07.05.2025 | 58,17 | 60,22 | 58,17 | 58,86 | 1,01% | 475.177,00 |
| 06.05.2025 | 58,38 | 59,46 | 57,85 | 58,27 | -1,84% | 522.320,00 |
| 05.05.2025 | 59,39 | 60,40 | 58,21 | 59,36 | 1,25% | 615.351,00 |
| 02.05.2025 | 54,36 | 58,70 | 54,01 | 58,63 | 9,45% | 1.015.574,00 |
| 01.05.2025 | 53,22 | 53,57 | 51,70 | 53,57 | 0,92% | 452.606,00 |
| 30.04.2025 | 53,46 | 54,56 | 51,77 | 53,08 | -0,86% | 338.411,00 |
| 29.04.2025 | 52,56 | 53,71 | 52,35 | 53,54 | 1,04% | 353.387,00 |
| 28.04.2025 | 52,26 | 53,10 | 52,06 | 52,99 | 1,79% | 299.807,00 |
| 25.04.2025 | 53,81 | 53,81 | 50,85 | 52,06 | -4,07% | 471.107,00 |
| 24.04.2025 | 54,38 | 54,80 | 53,63 | 54,27 | -1,04% | 218.565,00 |
| 23.04.2025 | 56,06 | 56,98 | 54,72 | 54,84 | 0,05% | 287.196,00 |
| 22.04.2025 | 53,62 | 55,14 | 53,30 | 54,81 | 3,98% | 247.492,00 |
| 21.04.2025 | 54,57 | 55,25 | 52,21 | 52,71 | -3,80% | 297.004,00 |
| 17.04.2025 | 54,10 | 55,04 | 53,68 | 54,79 | 1,28% | 217.880,00 |
| 16.04.2025 | 53,78 | 54,83 | 53,33 | 54,10 | 0,35% | 321.762,00 |
| 15.04.2025 | 53,93 | 54,70 | 53,46 | 53,91 | -0,04% | 239.516,00 |
| 14.04.2025 | 52,78 | 54,08 | 52,33 | 53,93 | 2,67% | 339.549,00 |
| 11.04.2025 | 50,74 | 52,71 | 49,46 | 52,53 | 0,73% | 543.473,00 |
| 10.04.2025 | 51,64 | 52,84 | 50,09 | 52,15 | 0,77% | 319.937,00 |
| 09.04.2025 | 49,25 | 52,85 | 48,32 | 51,75 | 4,93% | 672.904,00 |
| 08.04.2025 | 49,60 | 51,29 | 48,46 | 49,32 | 2,69% | 802.211,00 |
| 07.04.2025 | 47,93 | 49,48 | 45,18 | 48,03 | -3,05% | 733.998,00 |
| 04.04.2025 | 51,83 | 53,16 | 48,53 | 49,54 | -8,17% | 1.009.210,00 |
| 03.04.2025 | 52,23 | 55,37 | 51,89 | 53,95 | -1,26% | 571.809,00 |
| 02.04.2025 | 53,68 | 54,77 | 53,00 | 54,64 | 1,20% | 593.737,00 |
| 01.04.2025 | 53,00 | 54,70 | 52,03 | 53,99 | 2,12% | 770.017,00 |
| 31.03.2025 | 52,00 | 53,59 | 51,89 | 52,87 | 0,48% | 603.566,00 |
| 28.03.2025 | 53,15 | 53,51 | 52,00 | 52,62 | -1,02% | 410.706,00 |
| 27.03.2025 | 53,52 | 53,79 | 52,83 | 53,16 | -1,19% | 324.043,00 |
| 26.03.2025 | 53,54 | 54,27 | 53,31 | 53,80 | 0,62% | 385.294,00 |
| 25.03.2025 | 52,96 | 55,53 | 52,82 | 53,47 | 1,69% | 593.199,00 |
| 24.03.2025 | 50,49 | 52,85 | 49,92 | 52,58 | 5,69% | 420.495,00 |
| 21.03.2025 | 49,62 | 50,78 | 48,25 | 49,75 | -0,20% | 470.615,00 |
| 20.03.2025 | 49,15 | 50,33 | 48,78 | 49,85 | 0,85% | 322.039,00 |
| 19.03.2025 | 49,36 | 49,51 | 48,55 | 49,43 | 0,12% | 410.680,00 |
| 18.03.2025 | 49,12 | 50,18 | 49,10 | 49,37 | -0,26% | 294.553,00 |
| 17.03.2025 | 48,90 | 49,91 | 48,90 | 49,50 | -0,56% | 319.527,00 |
| 14.03.2025 | 49,98 | 50,66 | 48,92 | 49,78 | 5,13% | 515.897,00 |
| 13.03.2025 | 48,53 | 49,08 | 47,29 | 47,35 | -2,31% | 355.876,00 |
| 12.03.2025 | 48,83 | 49,00 | 47,03 | 48,47 | -0,02% | 367.442,00 |
| 11.03.2025 | 47,63 | 48,75 | 46,57 | 48,48 | 2,62% | 408.008,00 |
| 10.03.2025 | 47,57 | 48,39 | 46,69 | 47,24 | -1,64% | 360.259,00 |
| 07.03.2025 | 49,44 | 50,00 | 47,17 | 48,03 | -3,15% | 557.650,00 |
| 06.03.2025 | 51,59 | 51,74 | 49,51 | 49,59 | -4,80% | 394.746,00 |
| 05.03.2025 | 52,33 | 53,22 | 51,37 | 52,09 | -1,33% | 415.835,00 |
| 04.03.2025 | 53,89 | 53,89 | 51,62 | 52,79 | -2,49% | 635.671,00 |
| 03.03.2025 | 51,92 | 54,32 | 51,53 | 54,14 | 4,08% | 713.354,00 |
| 28.02.2025 | 51,91 | 52,08 | 50,47 | 52,02 | -0,36% | 487.793,00 |
| 27.02.2025 | 51,60 | 53,75 | 51,54 | 52,21 | 2,35% | 453.134,00 |
| 26.02.2025 | 51,09 | 52,86 | 50,25 | 51,01 | -0,80% | 710.565,00 |
| 25.02.2025 | 50,62 | 51,63 | 50,08 | 51,42 | 1,68% | 530.137,00 |
| 24.02.2025 | 48,86 | 51,36 | 48,86 | 50,57 | 3,95% | 444.033,00 |
| 21.02.2025 | 50,31 | 50,77 | 48,49 | 48,65 | -1,76% | 304.236,00 |
| 20.02.2025 | 49,08 | 49,90 | 47,94 | 49,52 | -0,12% | 280.565,00 |
| 19.02.2025 | 48,95 | 49,62 | 48,39 | 49,58 | 1,00% | 298.076,00 |
| 18.02.2025 | 49,97 | 50,00 | 48,61 | 49,09 | -1,54% | 249.519,00 |
| 14.02.2025 | 50,80 | 51,11 | 48,89 | 49,86 | -1,89% | 327.003,00 |
| 13.02.2025 | 48,91 | 51,11 | 48,77 | 50,82 | 4,29% | 255.769,00 |
| 12.02.2025 | 48,28 | 48,93 | 47,85 | 48,73 | -0,18% | 177.407,00 |
| 11.02.2025 | 48,82 | 49,14 | 47,88 | 48,82 | 0,00% | 184.976,00 |
| 10.02.2025 | 49,55 | 49,55 | 48,55 | 48,82 | 0,62% | 321.408,00 |
| 07.02.2025 | 49,35 | 49,67 | 47,54 | 48,52 | -1,66% | 340.740,00 |