459,710$
1,68%
Echtzeit-Aktienkurs KINSALE CAP.GRP.INC. -,01
Bid:
Ask:
Aktienkurse zur KINSALE CAP.GRP.INC. -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 456,01 | 460,21 | 450,45 | 459,71 | 1,68% | 153.482,00 |
| 03.09.2025 | 453,81 | 454,95 | 448,13 | 452,10 | -0,70% | 159.743,00 |
| 02.09.2025 | 454,92 | 460,00 | 448,72 | 455,30 | -0,47% | 265.617,00 |
| 29.08.2025 | 457,53 | 462,10 | 454,60 | 457,45 | 0,43% | 172.867,00 |
| 28.08.2025 | 452,25 | 456,30 | 450,36 | 455,49 | 0,09% | 94.969,00 |
| 27.08.2025 | 450,15 | 458,61 | 450,01 | 455,08 | 0,97% | 166.287,00 |
| 26.08.2025 | 449,72 | 454,19 | 447,09 | 450,73 | 0,35% | 272.628,00 |
| 25.08.2025 | 451,55 | 454,99 | 448,07 | 449,14 | -1,37% | 240.780,00 |
| 22.08.2025 | 460,07 | 466,00 | 452,26 | 455,38 | -0,80% | 110.414,00 |
| 21.08.2025 | 466,58 | 469,05 | 458,95 | 459,06 | -1,95% | 154.761,00 |
| 20.08.2025 | 463,44 | 468,21 | 462,58 | 468,21 | 1,38% | 161.843,00 |
| 19.08.2025 | 450,97 | 461,96 | 449,49 | 461,85 | 3,55% | 248.994,00 |
| 18.08.2025 | 441,01 | 446,76 | 436,81 | 446,00 | 0,94% | 169.493,00 |
| 15.08.2025 | 454,97 | 455,99 | 441,84 | 441,84 | -2,61% | 245.921,00 |
| 14.08.2025 | 449,35 | 455,42 | 444,20 | 453,68 | 0,37% | 228.986,00 |
| 13.08.2025 | 436,08 | 452,01 | 435,93 | 452,01 | 3,33% | 225.196,00 |
| 12.08.2025 | 440,73 | 440,73 | 433,00 | 437,45 | 0,06% | 210.325,00 |
| 11.08.2025 | 438,90 | 445,37 | 435,43 | 437,20 | -0,38% | 232.827,00 |
| 08.08.2025 | 443,50 | 446,78 | 436,41 | 438,87 | -0,26% | 126.650,00 |
| 07.08.2025 | 448,62 | 448,62 | 434,32 | 440,01 | -1,12% | 174.180,00 |
| 06.08.2025 | 443,36 | 448,60 | 442,41 | 444,98 | 0,18% | 123.572,00 |
| 05.08.2025 | 446,56 | 450,73 | 442,23 | 444,20 | -0,29% | 129.386,00 |
| 04.08.2025 | 446,05 | 448,67 | 440,01 | 445,49 | 0,22% | 138.475,00 |
| 01.08.2025 | 436,07 | 446,14 | 436,07 | 444,49 | 0,86% | 186.529,00 |
| 31.07.2025 | 447,04 | 450,80 | 438,36 | 440,69 | -0,88% | 160.678,00 |
| 30.07.2025 | 453,41 | 453,46 | 441,49 | 444,60 | -1,28% | 219.171,00 |
| 29.07.2025 | 474,85 | 475,00 | 448,03 | 450,35 | -4,66% | 345.061,00 |
| 28.07.2025 | 480,10 | 486,00 | 468,61 | 472,35 | -1,05% | 208.497,00 |
| 25.07.2025 | 479,00 | 512,76 | 471,01 | 477,35 | 0,17% | 411.323,00 |
| 24.07.2025 | 475,17 | 480,00 | 467,18 | 476,52 | -0,56% | 287.903,00 |
| 23.07.2025 | 488,32 | 491,15 | 465,04 | 479,18 | -1,28% | 248.714,00 |
| 22.07.2025 | 477,32 | 487,51 | 476,00 | 485,37 | 1,96% | 214.123,00 |
| 21.07.2025 | 483,23 | 483,46 | 476,02 | 476,02 | -0,87% | 152.628,00 |
| 18.07.2025 | 484,71 | 489,91 | 479,17 | 480,18 | -0,74% | 118.091,00 |
| 17.07.2025 | 481,85 | 489,09 | 481,85 | 483,74 | -0,23% | 157.811,00 |
| 16.07.2025 | 479,59 | 486,64 | 474,80 | 484,87 | 1,67% | 319.701,00 |
| 15.07.2025 | 484,69 | 492,51 | 476,84 | 476,89 | -2,65% | 256.692,00 |
| 14.07.2025 | 482,14 | 491,81 | 478,09 | 489,89 | 2,10% | 269.128,00 |
| 11.07.2025 | 484,51 | 489,47 | 479,78 | 479,82 | -1,91% | 245.295,00 |
| 10.07.2025 | 486,29 | 492,15 | 481,50 | 489,15 | 0,04% | 184.765,00 |
| 09.07.2025 | 482,81 | 488,97 | 481,85 | 488,96 | 0,78% | 222.138,00 |
| 08.07.2025 | 474,99 | 487,97 | 471,06 | 485,19 | 2,24% | 219.399,00 |
| 07.07.2025 | 476,16 | 479,71 | 471,65 | 474,56 | -0,34% | 190.208,00 |
| 03.07.2025 | 477,29 | 481,70 | 475,20 | 476,16 | 0,64% | 186.098,00 |
| 02.07.2025 | 481,50 | 481,50 | 465,67 | 473,13 | -1,31% | 330.703,00 |
| 01.07.2025 | 479,09 | 485,00 | 470,15 | 479,39 | -0,93% | 306.912,00 |
| 30.06.2025 | 475,52 | 485,43 | 472,64 | 483,90 | 2,24% | 298.427,00 |
| 27.06.2025 | 474,00 | 480,81 | 469,66 | 473,31 | -0,65% | 307.620,00 |
| 26.06.2025 | 470,00 | 480,00 | 467,47 | 476,40 | 2,27% | 345.203,00 |
| 25.06.2025 | 477,00 | 477,12 | 465,06 | 465,83 | -2,61% | 175.791,00 |
| 24.06.2025 | 481,89 | 481,89 | 473,45 | 478,33 | 0,06% | 210.874,00 |
| 23.06.2025 | 475,05 | 483,92 | 473,67 | 478,02 | 0,41% | 187.721,00 |
| 20.06.2025 | 462,94 | 477,99 | 462,14 | 476,07 | 3,30% | 234.609,00 |
| 18.06.2025 | 464,09 | 465,29 | 457,38 | 460,87 | -0,78% | 204.379,00 |
| 17.06.2025 | 466,73 | 468,35 | 459,23 | 464,51 | -1,27% | 203.277,00 |
| 16.06.2025 | 477,20 | 482,81 | 470,46 | 470,47 | -0,81% | 273.406,00 |
| 13.06.2025 | 468,01 | 475,15 | 467,43 | 474,32 | 0,08% | 146.993,00 |
| 12.06.2025 | 458,69 | 474,78 | 455,00 | 473,94 | 3,10% | 203.754,00 |
| 11.06.2025 | 460,63 | 464,55 | 452,99 | 459,71 | 0,10% | 298.257,00 |
| 10.06.2025 | 461,50 | 464,31 | 455,83 | 459,24 | -0,92% | 302.580,00 |
| 09.06.2025 | 474,59 | 476,42 | 453,50 | 463,51 | -2,65% | 274.136,00 |
| 06.06.2025 | 476,09 | 480,21 | 473,14 | 476,13 | 1,11% | 235.233,00 |
| 05.06.2025 | 468,50 | 473,75 | 462,00 | 470,91 | 0,69% | 386.690,00 |
| 04.06.2025 | 472,25 | 474,12 | 467,44 | 467,66 | -1,34% | 133.086,00 |
| 03.06.2025 | 470,68 | 475,00 | 464,00 | 473,99 | 0,18% | 126.312,00 |
| 02.06.2025 | 470,45 | 473,78 | 467,32 | 473,13 | 0,24% | 129.817,00 |
| 30.05.2025 | 466,65 | 473,00 | 465,50 | 471,99 | 1,05% | 132.807,00 |
| 29.05.2025 | 469,92 | 473,91 | 465,75 | 467,08 | -0,41% | 116.500,00 |
| 28.05.2025 | 471,50 | 473,94 | 469,00 | 469,01 | -1,07% | 109.349,00 |
| 27.05.2025 | 465,00 | 477,91 | 459,94 | 474,07 | 2,26% | 145.000,00 |
| 23.05.2025 | 453,00 | 464,95 | 453,00 | 463,61 | 2,31% | 122.789,00 |
| 22.05.2025 | 463,24 | 465,61 | 452,67 | 453,15 | -2,34% | 155.025,00 |
| 21.05.2025 | 469,95 | 477,00 | 457,94 | 464,03 | -2,59% | 176.134,00 |
| 20.05.2025 | 472,85 | 477,32 | 470,00 | 476,35 | 0,88% | 233.461,00 |
| 19.05.2025 | 462,30 | 474,01 | 460,00 | 472,20 | 1,87% | 108.049,00 |
| 16.05.2025 | 452,00 | 464,65 | 452,00 | 463,53 | 0,86% | 104.507,00 |
| 15.05.2025 | 440,97 | 462,86 | 439,00 | 459,57 | 4,69% | 257.109,00 |
| 14.05.2025 | 445,75 | 449,94 | 436,32 | 438,99 | -1,65% | 171.230,00 |
| 13.05.2025 | 455,03 | 460,59 | 445,72 | 446,34 | -2,29% | 231.440,00 |
| 12.05.2025 | 452,76 | 458,44 | 444,00 | 456,81 | 0,60% | 114.630,00 |
| 09.05.2025 | 455,29 | 457,05 | 450,30 | 454,08 | -0,78% | 102.091,00 |
| 08.05.2025 | 461,14 | 466,98 | 456,51 | 457,65 | -0,53% | 91.624,00 |
| 07.05.2025 | 460,40 | 466,73 | 457,00 | 460,09 | 0,40% | 193.224,00 |
| 06.05.2025 | 451,97 | 461,00 | 450,04 | 458,25 | 0,49% | 132.350,00 |
| 05.05.2025 | 446,65 | 458,89 | 444,86 | 456,02 | 1,61% | 164.821,00 |
| 02.05.2025 | 434,00 | 449,24 | 429,86 | 448,80 | 5,24% | 191.888,00 |
| 01.05.2025 | 434,58 | 435,11 | 425,21 | 426,46 | -2,02% | 165.634,00 |
| 30.04.2025 | 429,47 | 437,54 | 425,00 | 435,26 | 0,15% | 319.810,00 |
| 29.04.2025 | 424,47 | 438,48 | 420,52 | 434,60 | 2,45% | 219.129,00 |
| 28.04.2025 | 424,71 | 439,45 | 421,71 | 424,19 | 1,00% | 414.331,00 |
| 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 |