360,780$
0,48%
Echtzeit-Aktienkurs KINSALE CAP.GRP.INC. -,01
Bid:
Ask:
Aktienkurse zur KINSALE CAP.GRP.INC. -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 360,02 | 363,58 | 358,11 | 360,78 | 0,48% | 184.982,00 |
| 16.04.2026 | 355,09 | 362,06 | 355,09 | 359,04 | 0,29% | 167.115,00 |
| 15.04.2026 | 355,36 | 361,78 | 348,92 | 358,00 | 2,14% | 221.437,00 |
| 14.04.2026 | 356,76 | 357,50 | 350,03 | 350,51 | -1,94% | 413.107,00 |
| 13.04.2026 | 348,30 | 360,99 | 345,27 | 357,46 | 2,63% | 194.029,00 |
| 10.04.2026 | 361,25 | 363,57 | 348,13 | 348,31 | -3,72% | 232.739,00 |
| 09.04.2026 | 352,35 | 365,64 | 349,87 | 361,77 | 1,50% | 217.731,00 |
| 08.04.2026 | 348,21 | 359,00 | 347,06 | 356,42 | 3,23% | 269.919,00 |
| 07.04.2026 | 345,83 | 351,62 | 342,00 | 345,26 | -0,15% | 219.199,00 |
| 06.04.2026 | 338,77 | 347,38 | 336,65 | 345,79 | 0,26% | 193.161,00 |
| 02.04.2026 | 345,66 | 352,09 | 339,33 | 344,90 | -0,26% | 291.487,00 |
| 01.04.2026 | 345,00 | 349,63 | 335,48 | 345,80 | 1,21% | 280.939,00 |
| 31.03.2026 | 341,92 | 345,36 | 335,19 | 341,66 | 1,48% | 297.979,00 |
| 30.03.2026 | 329,98 | 343,50 | 328,13 | 336,69 | 2,87% | 265.905,00 |
| 27.03.2026 | 334,00 | 334,15 | 326,98 | 327,29 | -2,38% | 217.426,00 |
| 26.03.2026 | 327,45 | 336,51 | 327,25 | 335,28 | 2,46% | 231.846,00 |
| 25.03.2026 | 327,49 | 331,33 | 321,97 | 327,22 | 0,22% | 354.958,00 |
| 24.03.2026 | 329,00 | 331,97 | 325,00 | 326,50 | -0,47% | 174.052,00 |
| 23.03.2026 | 334,96 | 337,45 | 327,84 | 328,05 | -0,05% | 320.300,00 |
| 20.03.2026 | 323,98 | 331,37 | 323,37 | 328,21 | 0,46% | 373.847,00 |
| 19.03.2026 | 343,33 | 344,00 | 322,96 | 326,72 | -6,20% | 429.960,00 |
| 18.03.2026 | 351,30 | 356,37 | 345,33 | 348,30 | -2,09% | 221.902,00 |
| 17.03.2026 | 364,10 | 368,55 | 355,70 | 355,74 | -0,81% | 179.797,00 |
| 16.03.2026 | 367,00 | 368,80 | 358,30 | 358,65 | -1,07% | 161.002,00 |
| 13.03.2026 | 369,46 | 370,00 | 359,75 | 362,53 | 0,19% | 127.063,00 |
| 12.03.2026 | 359,42 | 367,14 | 358,09 | 361,86 | 0,34% | 174.079,00 |
| 11.03.2026 | 359,78 | 363,06 | 356,89 | 360,64 | 0,24% | 176.747,00 |
| 10.03.2026 | 361,55 | 362,33 | 351,78 | 359,78 | -0,73% | 357.737,00 |
| 09.03.2026 | 365,14 | 370,00 | 360,09 | 362,44 | -2,58% | 226.157,00 |
| 06.03.2026 | 375,51 | 377,78 | 370,50 | 372,02 | -1,71% | 167.905,00 |
| 05.03.2026 | 381,73 | 384,94 | 375,50 | 378,49 | -1,30% | 157.968,00 |
| 04.03.2026 | 390,88 | 393,00 | 380,75 | 383,47 | -2,42% | 173.383,00 |
| 03.03.2026 | 390,80 | 393,53 | 383,32 | 392,99 | -0,81% | 147.107,00 |
| 02.03.2026 | 386,20 | 397,73 | 384,90 | 396,18 | 1,67% | 187.677,00 |
| 27.02.2026 | 383,48 | 391,42 | 377,01 | 389,67 | 1,89% | 265.136,00 |
| 26.02.2026 | 374,68 | 384,62 | 374,68 | 382,46 | 2,49% | 238.478,00 |
| 25.02.2026 | 375,00 | 376,47 | 367,96 | 373,16 | -2,00% | 354.888,00 |
| 24.02.2026 | 372,70 | 381,66 | 370,05 | 380,76 | 1,97% | 242.664,00 |
| 20.02.2026 | 374,00 | 377,86 | 369,26 | 373,41 | -0,16% | 321.006,00 |
| 19.02.2026 | 378,08 | 383,94 | 372,82 | 374,00 | -1,47% | 265.666,00 |
| 18.02.2026 | 378,00 | 388,87 | 377,04 | 379,57 | 0,78% | 366.022,00 |
| 17.02.2026 | 371,24 | 387,77 | 368,39 | 376,65 | 1,44% | 446.903,00 |
| 13.02.2026 | 360,00 | 377,78 | 341,06 | 371,32 | -7,40% | 890.151,00 |
| 12.02.2026 | 401,37 | 414,19 | 398,45 | 401,00 | -1,09% | 367.796,00 |
| 11.02.2026 | 394,71 | 406,39 | 386,32 | 405,40 | 1,86% | 277.797,00 |
| 10.02.2026 | 390,70 | 399,47 | 388,83 | 398,00 | 1,94% | 157.718,00 |
| 09.02.2026 | 412,00 | 417,44 | 384,12 | 390,43 | -5,72% | 238.652,00 |
| 06.02.2026 | 418,00 | 421,90 | 410,65 | 414,10 | 0,89% | 189.673,00 |
| 05.02.2026 | 409,68 | 418,00 | 407,35 | 410,44 | 0,38% | 166.620,00 |
| 04.02.2026 | 391,76 | 411,48 | 389,39 | 408,88 | 4,37% | 182.516,00 |
| 03.02.2026 | 390,00 | 397,98 | 384,01 | 391,77 | -0,37% | 148.487,00 |
| 02.02.2026 | 393,20 | 394,21 | 387,67 | 393,22 | -0,67% | 144.708,00 |
| 30.01.2026 | 399,81 | 399,81 | 389,52 | 395,88 | 0,15% | 126.344,00 |
| 29.01.2026 | 398,01 | 398,01 | 387,08 | 395,28 | 1,42% | 148.898,00 |
| 28.01.2026 | 385,00 | 395,93 | 382,00 | 389,74 | 0,79% | 118.910,00 |
| 27.01.2026 | 398,09 | 398,99 | 381,34 | 386,67 | -3,91% | 345.322,00 |
| 26.01.2026 | 410,00 | 417,00 | 399,23 | 402,40 | -1,24% | 133.021,00 |
| 22.01.2026 | 404,24 | 408,60 | 396,39 | 407,46 | 0,55% | 170.390,00 |
| 21.01.2026 | 408,95 | 408,96 | 395,02 | 405,24 | 0,03% | 243.335,00 |
| 20.01.2026 | 396,25 | 407,00 | 395,00 | 405,12 | 1,57% | 194.318,00 |
| 16.01.2026 | 397,96 | 406,05 | 397,81 | 398,84 | -0,16% | 180.718,00 |
| 15.01.2026 | 399,05 | 405,68 | 395,30 | 399,49 | 0,85% | 218.751,00 |
| 14.01.2026 | 382,76 | 398,37 | 381,01 | 396,13 | 3,98% | 299.997,00 |
| 13.01.2026 | 390,00 | 390,20 | 377,32 | 380,95 | -2,40% | 219.185,00 |
| 12.01.2026 | 398,64 | 406,86 | 389,85 | 390,33 | -1,79% | 283.814,00 |
| 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 |