419,990$
-16,33%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 445,00 | 445,00 | 408,50 | 419,99 | -16,33% | 945.872,00 |
| 24.04.2025 | 489,34 | 502,01 | 484,78 | 501,97 | 2,10% | 183.988,00 |
| 23.04.2025 | 493,63 | 503,35 | 489,14 | 491,66 | 0,81% | 145.696,00 |
| 22.04.2025 | 481,08 | 489,39 | 476,54 | 487,73 | 3,55% | 146.784,00 |
| 21.04.2025 | 485,09 | 486,30 | 465,10 | 470,99 | -3,03% | 120.688,00 |
| 17.04.2025 | 482,43 | 490,73 | 480,09 | 485,70 | 0,42% | 88.133,00 |
| 16.04.2025 | 485,62 | 490,25 | 479,38 | 483,65 | -0,12% | 93.834,00 |
| 15.04.2025 | 486,98 | 497,81 | 481,53 | 484,21 | -0,18% | 113.137,00 |
| 14.04.2025 | 484,89 | 490,00 | 482,77 | 485,10 | 0,57% | 115.085,00 |
| 11.04.2025 | 470,60 | 484,57 | 468,98 | 482,34 | 0,86% | 107.333,00 |
| 10.04.2025 | 468,28 | 482,16 | 462,46 | 478,23 | 1,46% | 220.134,00 |
| 09.04.2025 | 429,02 | 474,14 | 429,02 | 471,34 | 7,74% | 147.795,00 |
| 08.04.2025 | 455,97 | 468,44 | 431,00 | 437,46 | -0,68% | 168.830,00 |
| 07.04.2025 | 422,27 | 451,54 | 418,50 | 440,45 | -4,06% | 353.647,00 |
| 04.04.2025 | 482,84 | 486,90 | 452,61 | 459,11 | -7,92% | 428.535,00 |
| 03.04.2025 | 486,28 | 510,18 | 482,55 | 498,60 | 1,44% | 355.735,00 |
| 02.04.2025 | 480,53 | 493,28 | 478,11 | 491,50 | 0,69% | 155.025,00 |
| 01.04.2025 | 486,45 | 492,40 | 483,90 | 488,15 | 0,30% | 157.717,00 |
| 31.03.2025 | 479,73 | 490,00 | 474,92 | 486,71 | 0,95% | 203.836,00 |
| 28.03.2025 | 487,77 | 488,72 | 479,42 | 482,14 | -0,95% | 106.190,00 |
| 27.03.2025 | 480,77 | 487,22 | 473,94 | 486,75 | 1,32% | 118.195,00 |
| 26.03.2025 | 486,74 | 486,74 | 474,78 | 480,41 | -1,17% | 120.865,00 |
| 25.03.2025 | 482,85 | 486,12 | 476,17 | 486,08 | 0,70% | 168.896,00 |
| 24.03.2025 | 475,00 | 482,74 | 472,00 | 482,70 | 2,69% | 164.391,00 |
| 21.03.2025 | 458,71 | 472,89 | 453,97 | 470,04 | 2,40% | 344.107,00 |
| 20.03.2025 | 449,50 | 462,11 | 449,50 | 459,02 | 1,69% | 161.158,00 |
| 19.03.2025 | 453,10 | 454,26 | 447,19 | 451,40 | 0,12% | 131.495,00 |
| 18.03.2025 | 459,30 | 461,14 | 450,86 | 450,86 | -1,28% | 92.424,00 |
| 17.03.2025 | 456,05 | 460,52 | 452,43 | 456,70 | 0,28% | 156.532,00 |
| 14.03.2025 | 445,88 | 455,42 | 441,62 | 455,42 | 3,67% | 103.732,00 |
| 13.03.2025 | 451,01 | 453,45 | 436,44 | 439,28 | -2,01% | 118.874,00 |
| 12.03.2025 | 463,36 | 464,77 | 443,65 | 448,28 | -1,36% | 132.065,00 |
| 11.03.2025 | 448,65 | 461,09 | 445,01 | 454,45 | 1,20% | 164.611,00 |
| 10.03.2025 | 442,98 | 465,55 | 442,98 | 449,04 | 0,62% | 204.889,00 |
| 07.03.2025 | 436,46 | 447,19 | 429,89 | 446,27 | 2,49% | 114.347,00 |
| 06.03.2025 | 434,00 | 438,40 | 426,74 | 435,43 | -0,52% | 139.132,00 |
| 05.03.2025 | 435,21 | 440,53 | 428,01 | 437,71 | 1,06% | 193.704,00 |
| 04.03.2025 | 425,00 | 435,02 | 417,00 | 433,14 | 0,59% | 357.461,00 |
| 03.03.2025 | 432,27 | 436,38 | 428,77 | 430,59 | -0,29% | 214.668,00 |
| 28.02.2025 | 430,41 | 434,32 | 424,61 | 431,85 | 0,88% | 153.193,00 |
| 27.02.2025 | 419,17 | 436,87 | 417,95 | 428,07 | 2,69% | 178.915,00 |
| 26.02.2025 | 423,33 | 424,76 | 413,98 | 416,84 | -1,53% | 203.714,00 |
| 25.02.2025 | 429,99 | 430,01 | 420,55 | 423,32 | -0,90% | 132.380,00 |
| 24.02.2025 | 429,04 | 432,98 | 425,08 | 427,16 | -0,32% | 135.614,00 |
| 21.02.2025 | 444,15 | 444,15 | 424,38 | 428,53 | -2,92% | 212.420,00 |
| 20.02.2025 | 435,94 | 443,00 | 426,00 | 441,44 | 0,25% | 200.530,00 |
| 19.02.2025 | 441,87 | 447,00 | 438,26 | 440,32 | -0,42% | 241.307,00 |
| 18.02.2025 | 449,86 | 458,87 | 437,98 | 442,17 | -1,60% | 307.316,00 |
| 14.02.2025 | 459,46 | 461,42 | 434,00 | 449,34 | -7,75% | 821.718,00 |
| 13.02.2025 | 475,75 | 487,35 | 472,92 | 487,11 | 2,19% | 136.176,00 |
| 12.02.2025 | 475,00 | 479,45 | 471,06 | 476,67 | -0,52% | 176.315,00 |
| 11.02.2025 | 482,27 | 482,37 | 470,60 | 479,15 | -1,05% | 173.191,00 |
| 10.02.2025 | 490,23 | 492,00 | 476,84 | 484,25 | -1,08% | 256.615,00 |
| 07.02.2025 | 493,85 | 500,50 | 486,39 | 489,53 | -1,05% | 158.662,00 |
| 06.02.2025 | 489,94 | 494,94 | 479,62 | 494,72 | 2,00% | 223.897,00 |
| 05.02.2025 | 460,50 | 486,16 | 460,50 | 485,01 | 6,06% | 261.614,00 |
| 04.02.2025 | 454,24 | 459,00 | 445,33 | 457,29 | 1,55% | 276.491,00 |
| 03.02.2025 | 436,92 | 450,39 | 433,11 | 450,33 | 1,90% | 131.918,00 |
| 31.01.2025 | 436,13 | 444,34 | 436,12 | 441,94 | 0,39% | 130.239,00 |
| 30.01.2025 | 447,00 | 448,32 | 437,06 | 440,23 | -0,82% | 92.689,00 |
| 29.01.2025 | 440,01 | 446,20 | 438,00 | 443,87 | 0,40% | 82.746,00 |
| 28.01.2025 | 443,00 | 446,64 | 441,94 | 442,10 | -0,49% | 128.045,00 |
| 27.01.2025 | 435,50 | 446,86 | 433,39 | 444,28 | 2,69% | 128.571,00 |
| 24.01.2025 | 438,72 | 438,72 | 428,06 | 432,64 | -0,03% | 142.720,00 |
| 23.01.2025 | 435,00 | 438,92 | 416,45 | 432,79 | -1,47% | 359.861,00 |
| 22.01.2025 | 442,91 | 443,21 | 434,12 | 439,24 | 0,02% | 165.265,00 |
| 21.01.2025 | 437,00 | 444,24 | 435,00 | 439,15 | 0,64% | 181.710,00 |
| 17.01.2025 | 442,70 | 445,54 | 436,22 | 436,34 | -0,41% | 165.424,00 |
| 16.01.2025 | 438,01 | 446,02 | 436,43 | 438,13 | 0,49% | 142.311,00 |
| 15.01.2025 | 449,97 | 450,42 | 428,72 | 436,00 | 1,44% | 242.278,00 |
| 14.01.2025 | 417,58 | 430,13 | 414,34 | 429,79 | 3,04% | 147.058,00 |
| 13.01.2025 | 412,03 | 418,01 | 411,06 | 417,09 | 0,15% | 178.654,00 |
| 10.01.2025 | 415,01 | 417,58 | 405,00 | 416,48 | -1,32% | 273.003,00 |
| 08.01.2025 | 420,00 | 424,99 | 414,58 | 422,03 | 0,32% | 211.681,00 |
| 07.01.2025 | 423,11 | 428,92 | 416,65 | 420,69 | -0,05% | 295.016,00 |
| 06.01.2025 | 432,91 | 435,52 | 416,60 | 420,90 | -1,73% | 423.441,00 |
| 03.01.2025 | 450,46 | 451,85 | 419,00 | 428,32 | -5,66% | 367.011,00 |
| 02.01.2025 | 468,00 | 468,00 | 452,47 | 454,02 | -2,39% | 154.372,00 |
| 31.12.2024 | 465,50 | 467,94 | 461,00 | 465,13 | -0,09% | 89.790,00 |
| 30.12.2024 | 468,08 | 470,33 | 461,60 | 465,56 | -1,09% | 56.169,00 |
| 27.12.2024 | 472,33 | 473,79 | 466,80 | 470,68 | -0,15% | 61.523,00 |
| 26.12.2024 | 469,26 | 474,70 | 468,28 | 471,39 | 0,09% | 51.849,00 |
| 24.12.2024 | 464,00 | 473,21 | 463,16 | 470,95 | 1,32% | 35.624,00 |
| 23.12.2024 | 468,29 | 468,34 | 461,91 | 464,83 | -0,32% | 95.145,00 |
| 20.12.2024 | 460,33 | 475,38 | 458,75 | 466,31 | -0,25% | 311.146,00 |
| 19.12.2024 | 474,95 | 480,98 | 465,20 | 467,48 | 0,18% | 134.481,00 |
| 18.12.2024 | 491,00 | 492,50 | 465,37 | 466,62 | -4,98% | 149.787,00 |
| 17.12.2024 | 498,00 | 499,66 | 487,80 | 491,06 | -2,19% | 160.507,00 |
| 16.12.2024 | 505,39 | 508,00 | 498,30 | 502,07 | -0,92% | 124.098,00 |
| 13.12.2024 | 509,22 | 512,28 | 498,89 | 506,73 | -0,03% | 122.215,00 |
| 12.12.2024 | 515,73 | 521,13 | 504,50 | 506,88 | -0,97% | 194.556,00 |
| 11.12.2024 | 503,96 | 513,24 | 503,56 | 511,87 | 1,75% | 138.226,00 |
| 10.12.2024 | 513,86 | 518,00 | 501,99 | 503,08 | -3,62% | 232.890,00 |
| 09.12.2024 | 524,16 | 531,79 | 515,65 | 521,97 | -0,43% | 347.090,00 |
| 06.12.2024 | 498,48 | 526,00 | 497,80 | 524,22 | 5,10% | 338.162,00 |
| 05.12.2024 | 498,94 | 504,34 | 496,89 | 498,78 | 0,17% | 149.198,00 |
| 04.12.2024 | 498,95 | 514,76 | 493,52 | 497,91 | -0,41% | 116.125,00 |
| 03.12.2024 | 500,25 | 504,93 | 495,51 | 499,95 | 0,14% | 139.239,00 |
| 02.12.2024 | 513,02 | 513,31 | 499,27 | 499,27 | -1,80% | 114.943,00 |
| 29.11.2024 | 523,78 | 523,78 | 508,31 | 508,44 | -1,36% | 59.990,00 |