47,830$
0,80%
Echtzeit-Aktienkurs Skyward Specialty Insurance Group Inc
Bid:
Ask:
Aktienkurse zur Skyward Specialty Insurance Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 48,30 | 48,30 | 47,75 | 48,02 | 1,20% | 213,00 |
| 22.05.2026 | 47,22 | 48,23 | 46,90 | 47,45 | 0,96% | 314.105,00 |
| 21.05.2026 | 47,20 | 47,36 | 46,02 | 47,00 | -0,82% | 407.918,00 |
| 20.05.2026 | 47,36 | 48,19 | 46,72 | 47,39 | -0,15% | 239.102,00 |
| 19.05.2026 | 47,94 | 48,90 | 47,21 | 47,46 | -0,82% | 279.501,00 |
| 18.05.2026 | 45,91 | 48,38 | 45,84 | 47,85 | 4,00% | 399.362,00 |
| 15.05.2026 | 45,28 | 46,52 | 45,10 | 46,01 | 1,61% | 320.720,00 |
| 14.05.2026 | 44,47 | 45,50 | 44,20 | 45,28 | 2,84% | 315.122,00 |
| 13.05.2026 | 44,77 | 45,65 | 43,40 | 44,03 | -2,95% | 818.551,00 |
| 12.05.2026 | 46,00 | 46,33 | 44,60 | 45,37 | -1,03% | 493.787,00 |
| 11.05.2026 | 46,29 | 46,68 | 45,45 | 45,84 | -1,82% | 442.268,00 |
| 08.05.2026 | 45,84 | 47,30 | 45,30 | 46,69 | 2,59% | 576.570,00 |
| 07.05.2026 | 46,45 | 46,50 | 43,32 | 45,51 | 3,81% | 550.020,00 |
| 06.05.2026 | 43,93 | 44,88 | 43,71 | 43,84 | -0,20% | 491.195,00 |
| 05.05.2026 | 43,98 | 44,51 | 43,47 | 43,93 | 0,66% | 430.930,00 |
| 04.05.2026 | 44,98 | 46,51 | 43,57 | 43,64 | -3,96% | 428.089,00 |
| 01.05.2026 | 45,89 | 46,42 | 45,23 | 45,44 | -0,02% | 343.361,00 |
| 30.04.2026 | 44,68 | 45,78 | 44,47 | 45,45 | 1,47% | 337.531,00 |
| 29.04.2026 | 45,53 | 45,82 | 44,59 | 44,79 | -1,75% | 297.637,00 |
| 28.04.2026 | 45,80 | 46,06 | 44,80 | 45,59 | 0,68% | 432.359,00 |
| 27.04.2026 | 45,97 | 46,38 | 45,21 | 45,28 | -1,44% | 269.371,00 |
| 24.04.2026 | 46,10 | 46,22 | 45,25 | 45,94 | -0,52% | 328.022,00 |
| 23.04.2026 | 46,34 | 46,66 | 45,80 | 46,18 | -0,06% | 296.279,00 |
| 22.04.2026 | 46,04 | 46,34 | 44,99 | 46,21 | -0,04% | 426.791,00 |
| 21.04.2026 | 46,36 | 46,59 | 45,41 | 46,23 | -0,60% | 310.923,00 |
| 20.04.2026 | 46,78 | 47,72 | 46,19 | 46,51 | -0,68% | 284.035,00 |
| 17.04.2026 | 46,83 | 47,63 | 46,33 | 46,83 | 1,21% | 547.003,00 |
| 16.04.2026 | 46,58 | 47,24 | 46,15 | 46,27 | -0,83% | 375.047,00 |
| 15.04.2026 | 45,60 | 46,76 | 45,41 | 46,66 | 1,76% | 371.543,00 |
| 14.04.2026 | 46,06 | 46,72 | 45,68 | 45,85 | -0,49% | 347.097,00 |
| 13.04.2026 | 45,58 | 46,65 | 45,31 | 46,08 | 1,11% | 635.445,00 |
| 10.04.2026 | 45,66 | 45,76 | 44,55 | 45,57 | -0,70% | 599.977,00 |
| 09.04.2026 | 44,90 | 46,25 | 44,48 | 45,89 | 1,55% | 323.055,00 |
| 08.04.2026 | 44,61 | 45,35 | 44,16 | 45,19 | 2,77% | 550.581,00 |
| 07.04.2026 | 44,38 | 44,83 | 43,66 | 43,97 | -0,92% | 283.550,00 |
| 06.04.2026 | 43,57 | 44,49 | 43,17 | 44,38 | 1,02% | 202.300,00 |
| 02.04.2026 | 42,63 | 44,26 | 42,35 | 43,93 | 2,00% | 285.189,00 |
| 01.04.2026 | 43,65 | 43,65 | 42,69 | 43,07 | -1,40% | 446.592,00 |
| 31.03.2026 | 44,64 | 44,64 | 42,87 | 43,68 | -0,11% | 344.441,00 |
| 30.03.2026 | 42,16 | 43,91 | 42,13 | 43,73 | 3,80% | 393.435,00 |
| 27.03.2026 | 43,25 | 43,31 | 42,06 | 42,13 | -2,61% | 381.152,00 |
| 26.03.2026 | 43,00 | 43,57 | 42,70 | 43,26 | 0,25% | 357.835,00 |
| 25.03.2026 | 43,01 | 43,50 | 42,88 | 43,15 | 1,72% | 478.220,00 |
| 24.03.2026 | 42,69 | 42,87 | 42,11 | 42,42 | -0,63% | 285.691,00 |
| 23.03.2026 | 42,02 | 43,45 | 41,42 | 42,69 | 3,47% | 414.083,00 |
| 20.03.2026 | 41,42 | 41,69 | 40,60 | 41,26 | -0,39% | 1.310.260,00 |
| 19.03.2026 | 43,07 | 43,07 | 41,20 | 41,42 | -3,29% | 546.660,00 |
| 18.03.2026 | 44,60 | 44,60 | 42,77 | 42,83 | -4,91% | 380.748,00 |
| 17.03.2026 | 45,05 | 45,94 | 44,84 | 45,04 | 0,78% | 417.583,00 |
| 16.03.2026 | 45,17 | 45,75 | 44,60 | 44,69 | -1,06% | 403.884,00 |
| 13.03.2026 | 45,92 | 46,37 | 44,80 | 45,17 | -0,13% | 570.972,00 |
| 12.03.2026 | 45,12 | 45,77 | 44,44 | 45,23 | -0,35% | 386.662,00 |
| 11.03.2026 | 45,75 | 46,19 | 44,89 | 45,39 | -1,94% | 323.549,00 |
| 10.03.2026 | 45,80 | 46,70 | 45,50 | 46,29 | 0,06% | 352.799,00 |
| 09.03.2026 | 48,13 | 48,33 | 45,29 | 46,26 | -5,03% | 538.825,00 |
| 06.03.2026 | 48,64 | 48,99 | 47,47 | 48,71 | -0,93% | 464.660,00 |
| 05.03.2026 | 49,00 | 49,66 | 48,53 | 49,17 | 1,06% | 670.805,00 |
| 04.03.2026 | 48,15 | 48,99 | 47,35 | 48,65 | 0,89% | 535.785,00 |
| 03.03.2026 | 48,04 | 48,50 | 46,43 | 48,22 | -0,74% | 851.431,00 |
| 02.03.2026 | 47,30 | 49,21 | 47,30 | 48,58 | 4,54% | 670.047,00 |
| 27.02.2026 | 45,26 | 47,26 | 44,65 | 46,47 | 3,27% | 593.328,00 |
| 26.02.2026 | 45,69 | 46,46 | 44,86 | 45,00 | -1,94% | 445.428,00 |
| 25.02.2026 | 45,69 | 46,49 | 45,46 | 45,89 | 1,82% | 542.451,00 |
| 24.02.2026 | 47,25 | 47,99 | 42,79 | 45,07 | -4,43% | 1.013.193,00 |
| 23.02.2026 | 46,97 | 47,87 | 46,79 | 47,16 | 0,60% | 785.921,00 |
| 20.02.2026 | 46,12 | 47,10 | 45,33 | 46,88 | 2,27% | 557.934,00 |
| 19.02.2026 | 45,26 | 45,97 | 45,10 | 45,84 | 1,46% | 407.710,00 |
| 18.02.2026 | 45,83 | 46,13 | 44,90 | 45,18 | -1,93% | 349.719,00 |
| 17.02.2026 | 45,56 | 46,52 | 45,48 | 46,07 | 1,81% | 318.656,00 |
| 13.02.2026 | 45,32 | 45,47 | 44,44 | 45,25 | -1,14% | 432.601,00 |
| 12.02.2026 | 47,10 | 47,38 | 44,98 | 45,77 | -1,80% | 661.290,00 |
| 11.02.2026 | 45,23 | 47,07 | 44,51 | 46,61 | 2,46% | 673.108,00 |
| 10.02.2026 | 42,61 | 45,65 | 42,50 | 45,49 | 6,29% | 856.402,00 |
| 09.02.2026 | 43,78 | 44,05 | 42,45 | 42,80 | -2,68% | 851.050,00 |
| 06.02.2026 | 44,26 | 44,88 | 43,97 | 43,98 | -0,11% | 504.695,00 |
| 05.02.2026 | 44,14 | 44,78 | 43,88 | 44,03 | 0,53% | 399.374,00 |
| 04.02.2026 | 44,25 | 44,70 | 43,76 | 43,80 | -1,02% | 490.396,00 |
| 03.02.2026 | 44,65 | 45,48 | 43,98 | 44,25 | -1,27% | 598.281,00 |
| 02.02.2026 | 44,61 | 45,64 | 44,15 | 44,82 | 0,45% | 404.509,00 |
| 30.01.2026 | 45,32 | 45,69 | 44,50 | 44,62 | -1,17% | 392.957,00 |
| 29.01.2026 | 45,08 | 45,81 | 44,66 | 45,15 | 0,38% | 467.580,00 |
| 28.01.2026 | 44,96 | 45,66 | 44,79 | 44,98 | 0,02% | 353.012,00 |
| 27.01.2026 | 46,48 | 46,68 | 44,34 | 44,97 | -3,25% | 382.078,00 |
| 26.01.2026 | 45,12 | 46,60 | 44,89 | 46,48 | 3,54% | 643.867,00 |
| 23.01.2026 | 44,44 | 45,09 | 43,35 | 44,89 | 0,88% | 705.569,00 |
| 22.01.2026 | 45,24 | 45,42 | 44,34 | 44,50 | -1,85% | 394.533,00 |
| 21.01.2026 | 45,71 | 45,78 | 44,41 | 45,34 | 0,09% | 604.986,00 |
| 20.01.2026 | 46,13 | 46,69 | 45,28 | 45,30 | -2,54% | 381.037,00 |
| 16.01.2026 | 46,43 | 46,69 | 45,96 | 46,48 | 0,00% | 627.625,00 |
| 15.01.2026 | 45,47 | 46,73 | 45,44 | 46,48 | 2,97% | 442.798,00 |
| 14.01.2026 | 45,10 | 46,07 | 44,78 | 45,14 | -0,13% | 847.501,00 |
| 13.01.2026 | 46,25 | 46,48 | 44,75 | 45,20 | -1,95% | 519.988,00 |
| 12.01.2026 | 46,32 | 46,74 | 45,80 | 46,10 | -1,20% | 800.952,00 |
| 09.01.2026 | 47,30 | 48,33 | 46,51 | 46,66 | -1,19% | 802.491,00 |
| 08.01.2026 | 46,63 | 47,90 | 46,61 | 47,22 | 1,61% | 380.525,00 |
| 07.01.2026 | 48,04 | 48,04 | 45,85 | 46,47 | -2,02% | 399.660,00 |
| 06.01.2026 | 49,93 | 50,00 | 47,26 | 47,43 | -5,99% | 441.113,00 |
| 05.01.2026 | 48,52 | 50,54 | 48,44 | 50,45 | 3,76% | 306.042,00 |
| 02.01.2026 | 50,99 | 51,08 | 48,53 | 48,62 | -4,87% | 299.807,00 |
| 31.12.2025 | 51,88 | 52,10 | 51,08 | 51,11 | -1,29% | 247.118,00 |