440,230$
-0,82%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 516,72 | 526,74 | 513,13 | 515,45 | 0,67% | 94.664,00 |
| 26.11.2024 | 507,00 | 516,22 | 496,11 | 512,04 | 1,13% | 121.668,00 |
| 25.11.2024 | 502,25 | 509,64 | 499,14 | 506,32 | 1,53% | 149.417,00 |
| 22.11.2024 | 491,99 | 504,05 | 490,41 | 498,69 | 4,27% | 175.270,00 |
| 20.11.2024 | 472,00 | 479,47 | 468,00 | 478,29 | 1,88% | 103.202,00 |
| 19.11.2024 | 458,00 | 472,85 | 455,39 | 469,45 | 1,45% | 114.705,00 |
| 18.11.2024 | 466,47 | 468,74 | 460,06 | 462,75 | -0,54% | 147.139,00 |
| 15.11.2024 | 472,97 | 477,85 | 463,64 | 465,24 | -1,80% | 88.732,00 |
| 14.11.2024 | 480,30 | 484,56 | 469,96 | 473,78 | -0,78% | 94.732,00 |
| 13.11.2024 | 475,77 | 478,16 | 467,98 | 477,50 | 1,17% | 100.576,00 |
| 12.11.2024 | 480,52 | 480,89 | 468,95 | 471,96 | -0,89% | 116.741,00 |
| 11.11.2024 | 464,55 | 481,55 | 462,22 | 476,20 | 4,35% | 156.947,00 |
| 08.11.2024 | 452,90 | 457,51 | 450,57 | 456,36 | 1,81% | 160.604,00 |
| 07.11.2024 | 451,61 | 454,16 | 444,51 | 448,26 | -0,74% | 97.190,00 |
| 06.11.2024 | 453,51 | 455,73 | 442,52 | 451,61 | 5,30% | 159.473,00 |
| 05.11.2024 | 422,34 | 429,04 | 421,50 | 428,88 | 1,14% | 66.708,00 |
| 04.11.2024 | 424,15 | 427,50 | 419,80 | 424,05 | -0,46% | 92.049,00 |
| 01.11.2024 | 429,42 | 437,24 | 424,52 | 426,03 | -0,49% | 121.281,00 |
| 31.10.2024 | 426,61 | 433,47 | 423,38 | 428,11 | -0,40% | 122.458,00 |
| 30.10.2024 | 434,63 | 437,16 | 424,34 | 429,82 | -0,93% | 154.096,00 |
| 29.10.2024 | 438,50 | 440,69 | 428,39 | 433,86 | -1,01% | 182.493,00 |
| 28.10.2024 | 446,11 | 451,94 | 435,00 | 438,27 | 0,95% | 297.197,00 |
| 25.10.2024 | 444,66 | 445,04 | 416,87 | 434,15 | -5,29% | 601.236,00 |
| 24.10.2024 | 461,90 | 462,22 | 456,06 | 458,42 | -0,04% | 210.837,00 |
| 23.10.2024 | 460,39 | 461,74 | 451,23 | 458,60 | -0,05% | 238.582,00 |
| 22.10.2024 | 465,98 | 468,22 | 457,66 | 458,81 | -2,16% | 104.399,00 |
| 21.10.2024 | 473,00 | 473,00 | 465,81 | 468,92 | -0,91% | 103.100,00 |
| 18.10.2024 | 477,45 | 477,45 | 471,10 | 473,22 | -0,41% | 76.602,00 |
| 17.10.2024 | 474,75 | 479,20 | 473,59 | 475,19 | 0,83% | 99.079,00 |
| 16.10.2024 | 464,85 | 474,90 | 464,84 | 471,28 | 1,18% | 123.256,00 |
| 15.10.2024 | 472,93 | 475,62 | 465,77 | 465,77 | -1,38% | 99.474,00 |
| 14.10.2024 | 471,87 | 472,48 | 467,29 | 472,29 | 0,58% | 107.664,00 |
| 11.10.2024 | 466,46 | 475,50 | 466,25 | 469,56 | 0,81% | 118.400,00 |
| 10.10.2024 | 470,68 | 478,32 | 461,38 | 465,79 | -0,82% | 118.582,00 |
| 09.10.2024 | 460,14 | 470,23 | 459,33 | 469,63 | 1,31% | 172.345,00 |
| 08.10.2024 | 455,13 | 469,24 | 455,13 | 463,58 | 2,50% | 163.141,00 |
| 07.10.2024 | 486,02 | 486,02 | 444,79 | 452,26 | -7,12% | 268.833,00 |
| 04.10.2024 | 483,18 | 489,17 | 479,28 | 486,93 | 1,94% | 104.287,00 |
| 03.10.2024 | 475,00 | 482,88 | 469,18 | 477,68 | 0,33% | 138.713,00 |
| 02.10.2024 | 473,70 | 477,78 | 468,36 | 476,12 | -0,03% | 183.247,00 |
| 01.10.2024 | 465,80 | 480,34 | 459,90 | 476,24 | 2,29% | 171.476,00 |
| 30.09.2024 | 461,02 | 467,04 | 457,40 | 465,57 | 0,91% | 228.151,00 |
| 27.09.2024 | 454,36 | 463,12 | 452,19 | 461,38 | 2,57% | 125.545,00 |
| 26.09.2024 | 449,00 | 456,21 | 445,00 | 449,84 | 0,19% | 121.362,00 |
| 25.09.2024 | 452,27 | 454,56 | 448,67 | 448,97 | -0,10% | 123.756,00 |
| 24.09.2024 | 464,51 | 466,19 | 449,19 | 449,44 | -2,96% | 179.980,00 |
| 23.09.2024 | 452,32 | 464,13 | 448,95 | 463,17 | 2,78% | 179.828,00 |
| 20.09.2024 | 453,91 | 458,76 | 449,69 | 450,64 | -0,70% | 292.466,00 |
| 19.09.2024 | 457,46 | 457,90 | 448,36 | 453,81 | 0,12% | 251.730,00 |
| 18.09.2024 | 457,26 | 459,33 | 451,06 | 453,28 | -0,46% | 200.535,00 |
| 17.09.2024 | 456,76 | 460,64 | 453,20 | 455,37 | 0,41% | 100.280,00 |
| 16.09.2024 | 460,00 | 463,67 | 453,49 | 453,53 | -2,37% | 90.737,00 |
| 13.09.2024 | 461,73 | 466,57 | 460,38 | 464,53 | 1,60% | 100.901,00 |
| 12.09.2024 | 455,72 | 458,41 | 451,61 | 457,21 | 0,52% | 137.751,00 |
| 11.09.2024 | 459,97 | 459,97 | 450,00 | 454,84 | -1,73% | 106.170,00 |
| 10.09.2024 | 468,87 | 469,63 | 458,16 | 462,83 | -0,76% | 146.217,00 |
| 09.09.2024 | 464,01 | 468,72 | 456,52 | 466,38 | 1,06% | 131.407,00 |
| 06.09.2024 | 466,92 | 470,66 | 460,00 | 461,50 | -0,77% | 93.261,00 |
| 05.09.2024 | 478,58 | 478,58 | 464,45 | 465,09 | -1,97% | 87.612,00 |