397,450$
-3,33%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 414,51 | 414,51 | 389,48 | 397,45 | -3,33% | 309.790,00 |
| 08.01.2026 | 394,76 | 416,41 | 394,76 | 411,14 | 3,18% | 226.296,00 |
| 07.01.2026 | 400,00 | 402,00 | 391,72 | 398,46 | -0,59% | 211.092,00 |
| 06.01.2026 | 395,12 | 405,64 | 395,12 | 400,81 | 0,95% | 207.988,00 |
| 05.01.2026 | 390,26 | 407,89 | 385,78 | 397,04 | 1,17% | 298.102,00 |
| 02.01.2026 | 391,00 | 393,22 | 386,05 | 392,46 | 0,34% | 159.616,00 |
| 31.12.2025 | 393,36 | 397,49 | 390,50 | 391,12 | -1,14% | 134.417,00 |
| 30.12.2025 | 396,00 | 398,50 | 394,04 | 395,63 | 0,09% | 185.461,00 |
| 29.12.2025 | 393,20 | 397,00 | 392,49 | 395,26 | 0,48% | 139.860,00 |
| 26.12.2025 | 396,00 | 397,00 | 392,90 | 393,39 | -0,82% | 163.183,00 |
| 24.12.2025 | 395,68 | 400,00 | 393,94 | 396,64 | -0,08% | 47.915,00 |
| 23.12.2025 | 400,00 | 401,00 | 395,05 | 396,94 | -0,63% | 192.738,00 |
| 22.12.2025 | 396,24 | 404,07 | 394,09 | 399,44 | 0,04% | 248.335,00 |
| 19.12.2025 | 394,92 | 399,67 | 391,84 | 399,29 | 0,83% | 357.142,00 |
| 18.12.2025 | 381,00 | 397,14 | 379,00 | 396,00 | 4,76% | 391.728,00 |
| 17.12.2025 | 383,32 | 385,00 | 377,46 | 377,99 | -1,86% | 247.716,00 |
| 16.12.2025 | 394,97 | 394,97 | 383,40 | 385,16 | -1,79% | 257.293,00 |
| 15.12.2025 | 392,00 | 396,55 | 389,24 | 392,17 | 0,10% | 176.606,00 |
| 12.12.2025 | 396,29 | 401,15 | 386,05 | 391,76 | 0,93% | 280.016,00 |
| 11.12.2025 | 380,00 | 390,46 | 379,60 | 388,14 | 2,71% | 261.501,00 |
| 10.12.2025 | 373,92 | 381,64 | 372,98 | 377,90 | 1,58% | 449.064,00 |
| 09.12.2025 | 357,00 | 372,19 | 356,46 | 372,01 | 4,91% | 432.390,00 |
| 08.12.2025 | 353,00 | 358,32 | 349,00 | 354,60 | -0,54% | 280.466,00 |
| 05.12.2025 | 360,63 | 363,61 | 352,45 | 356,53 | -1,31% | 255.982,00 |
| 04.12.2025 | 373,32 | 375,88 | 360,38 | 361,26 | -3,51% | 338.163,00 |
| 03.12.2025 | 377,42 | 381,81 | 370,80 | 374,41 | -0,36% | 242.178,00 |
| 02.12.2025 | 378,57 | 379,65 | 373,30 | 375,78 | -0,33% | 190.221,00 |
| 01.12.2025 | 382,53 | 386,36 | 377,00 | 377,04 | -2,04% | 207.687,00 |
| 28.11.2025 | 379,97 | 387,49 | 379,97 | 384,90 | 0,95% | 90.593,00 |
| 26.11.2025 | 385,32 | 388,49 | 377,20 | 381,26 | -1,32% | 200.465,00 |
| 25.11.2025 | 377,97 | 388,00 | 377,97 | 386,36 | 1,90% | 184.926,00 |
| 24.11.2025 | 388,34 | 388,34 | 376,54 | 379,15 | 2,39% | 210.223,00 |
| 20.11.2025 | 378,26 | 382,33 | 363,14 | 370,31 | -2,42% | 483.060,00 |
| 19.11.2025 | 392,58 | 395,09 | 378,21 | 379,51 | -3,90% | 180.474,00 |
| 18.11.2025 | 389,54 | 399,00 | 388,75 | 394,93 | 1,38% | 189.412,00 |
| 17.11.2025 | 389,14 | 391,05 | 387,50 | 389,54 | -0,84% | 169.922,00 |
| 13.11.2025 | 396,00 | 400,22 | 391,89 | 392,83 | -1,04% | 105.147,00 |
| 12.11.2025 | 394,12 | 397,51 | 391,23 | 396,94 | 0,88% | 189.053,00 |
| 11.11.2025 | 391,80 | 394,52 | 387,50 | 393,49 | 0,62% | 166.558,00 |
| 10.11.2025 | 395,74 | 397,56 | 383,05 | 391,07 | -1,79% | 240.507,00 |
| 07.11.2025 | 395,79 | 400,60 | 393,64 | 398,19 | 1,29% | 239.314,00 |
| 06.11.2025 | 396,00 | 401,00 | 391,10 | 393,10 | -0,35% | 233.516,00 |
| 05.11.2025 | 389,77 | 399,86 | 389,10 | 394,49 | 1,49% | 202.029,00 |
| 04.11.2025 | 390,32 | 395,73 | 385,57 | 388,68 | 0,06% | 294.316,00 |
| 03.11.2025 | 398,00 | 398,00 | 382,89 | 388,45 | -2,76% | 292.199,00 |
| 31.10.2025 | 398,73 | 405,77 | 395,00 | 399,47 | 0,33% | 307.901,00 |
| 30.10.2025 | 406,29 | 407,51 | 395,42 | 398,16 | -1,35% | 363.103,00 |
| 29.10.2025 | 418,00 | 418,00 | 399,26 | 403,59 | -3,91% | 443.768,00 |
| 28.10.2025 | 431,93 | 435,40 | 419,07 | 420,01 | -2,74% | 424.742,00 |
| 27.10.2025 | 424,48 | 433,66 | 420,00 | 431,86 | 2,24% | 451.865,00 |
| 24.10.2025 | 435,00 | 438,74 | 414,60 | 422,38 | -6,79% | 780.543,00 |
| 23.10.2025 | 450,99 | 462,82 | 448,73 | 453,15 | 0,12% | 359.661,00 |
| 22.10.2025 | 454,00 | 459,03 | 446,48 | 452,60 | -0,24% | 194.334,00 |
| 21.10.2025 | 440,10 | 456,31 | 438,13 | 453,69 | 2,48% | 271.740,00 |
| 20.10.2025 | 446,38 | 450,59 | 440,02 | 442,72 | -1,05% | 201.273,00 |
| 17.10.2025 | 435,75 | 447,76 | 434,14 | 447,44 | 2,04% | 157.086,00 |
| 16.10.2025 | 457,91 | 457,91 | 434,63 | 438,50 | -5,33% | 352.388,00 |
| 15.10.2025 | 473,14 | 473,14 | 457,32 | 463,18 | -2,22% | 184.179,00 |
| 14.10.2025 | 471,30 | 477,02 | 467,00 | 473,69 | 0,32% | 157.331,00 |
| 13.10.2025 | 466,98 | 473,04 | 462,05 | 472,16 | 0,47% | 158.827,00 |
| 10.10.2025 | 476,86 | 478,71 | 468,80 | 469,93 | -1,35% | 156.807,00 |
| 09.10.2025 | 479,01 | 480,48 | 472,07 | 476,37 | -0,55% | 142.635,00 |
| 08.10.2025 | 472,51 | 485,00 | 468,57 | 478,99 | 1,22% | 231.100,00 |
| 07.10.2025 | 476,51 | 483,76 | 470,86 | 473,24 | -0,27% | 281.804,00 |
| 06.10.2025 | 466,88 | 475,63 | 465,33 | 474,52 | 7,22% | 296.353,00 |
| 02.10.2025 | 417,77 | 443,82 | 413,23 | 442,56 | 6,00% | 352.745,00 |
| 01.10.2025 | 422,57 | 427,59 | 415,50 | 417,49 | -1,83% | 356.902,00 |
| 30.09.2025 | 416,43 | 425,81 | 414,81 | 425,26 | 2,04% | 124.300,00 |
| 29.09.2025 | 421,00 | 421,00 | 414,92 | 416,74 | -0,62% | 194.647,00 |
| 26.09.2025 | 419,97 | 422,67 | 417,13 | 419,33 | 1,01% | 182.234,00 |
| 25.09.2025 | 428,98 | 434,48 | 406,34 | 415,15 | -3,41% | 229.410,00 |
| 24.09.2025 | 426,00 | 429,79 | 423,00 | 429,79 | 0,42% | 222.909,00 |
| 23.09.2025 | 422,01 | 428,10 | 422,01 | 427,99 | 1,03% | 153.581,00 |
| 22.09.2025 | 426,00 | 430,00 | 423,38 | 423,61 | -1,19% | 215.278,00 |
| 19.09.2025 | 430,00 | 432,54 | 424,00 | 428,71 | 0,33% | 322.799,00 |
| 18.09.2025 | 426,23 | 436,28 | 424,34 | 427,32 | -0,78% | 273.952,00 |
| 17.09.2025 | 428,28 | 434,45 | 426,95 | 430,66 | 0,55% | 279.389,00 |
| 16.09.2025 | 424,24 | 429,49 | 421,14 | 428,30 | 0,96% | 171.762,00 |
| 15.09.2025 | 432,16 | 437,10 | 422,80 | 424,24 | -1,73% | 166.285,00 |
| 12.09.2025 | 436,12 | 437,92 | 431,52 | 431,69 | -1,07% | 89.149,00 |
| 11.09.2025 | 425,00 | 436,94 | 424,33 | 436,37 | 2,52% | 185.579,00 |
| 10.09.2025 | 439,61 | 442,29 | 422,94 | 425,66 | -3,76% | 326.536,00 |
| 09.09.2025 | 452,50 | 456,26 | 441,36 | 442,30 | -2,11% | 226.120,00 |
| 08.09.2025 | 452,02 | 455,52 | 447,50 | 451,85 | -0,78% | 187.479,00 |
| 05.09.2025 | 460,06 | 460,06 | 450,72 | 455,40 | -0,94% | 140.434,00 |
| 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 |