471,960$
-0,89%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2024 | 474,19 | 478,41 | 473,00 | 474,45 | 0,05% | 90.271,00 |
| 03.09.2024 | 491,34 | 491,34 | 471,69 | 474,19 | -3,44% | 107.569,00 |
| 30.08.2024 | 487,80 | 493,64 | 487,22 | 491,09 | 1,03% | 110.916,00 |
| 29.08.2024 | 483,30 | 491,19 | 480,43 | 486,08 | 0,77% | 70.043,00 |
| 28.08.2024 | 488,48 | 488,97 | 481,55 | 482,37 | -1,09% | 96.317,00 |
| 27.08.2024 | 483,00 | 489,88 | 479,95 | 487,70 | 0,84% | 95.093,00 |
| 26.08.2024 | 488,72 | 494,27 | 483,47 | 483,63 | -0,58% | 74.319,00 |
| 23.08.2024 | 484,81 | 488,72 | 482,58 | 486,46 | 0,67% | 101.112,00 |
| 22.08.2024 | 478,74 | 485,00 | 478,60 | 483,24 | 0,84% | 93.295,00 |
| 21.08.2024 | 477,42 | 480,14 | 470,74 | 479,22 | 0,91% | 111.207,00 |
| 20.08.2024 | 487,38 | 488,72 | 474,50 | 474,89 | -2,37% | 118.979,00 |
| 19.08.2024 | 482,63 | 488,09 | 481,67 | 486,41 | 0,61% | 99.120,00 |
| 16.08.2024 | 482,66 | 490,11 | 478,84 | 483,48 | 0,12% | 82.968,00 |
| 15.08.2024 | 482,93 | 486,95 | 479,36 | 482,88 | 0,63% | 119.319,00 |
| 14.08.2024 | 471,55 | 480,00 | 471,55 | 479,87 | 2,05% | 88.518,00 |
| 13.08.2024 | 466,41 | 471,55 | 464,31 | 470,21 | 1,18% | 79.904,00 |
| 12.08.2024 | 469,29 | 472,82 | 463,75 | 464,74 | -0,41% | 106.841,00 |
| 09.08.2024 | 467,44 | 469,29 | 461,92 | 466,66 | -0,21% | 94.276,00 |
| 08.08.2024 | 459,24 | 467,97 | 454,04 | 467,65 | 2,12% | 270.572,00 |
| 07.08.2024 | 456,65 | 473,65 | 456,00 | 457,95 | 0,84% | 231.664,00 |
| 06.08.2024 | 448,81 | 457,09 | 446,01 | 454,15 | 1,63% | 140.899,00 |
| 05.08.2024 | 425,04 | 451,71 | 417,75 | 446,85 | -0,18% | 234.432,00 |
| 02.08.2024 | 440,00 | 448,00 | 429,51 | 447,65 | 0,07% | 124.976,00 |
| 01.08.2024 | 459,89 | 459,89 | 441,82 | 447,33 | -2,13% | 109.299,00 |
| 31.07.2024 | 461,78 | 465,85 | 455,45 | 457,07 | -1,05% | 177.535,00 |
| 30.07.2024 | 441,00 | 463,11 | 440,99 | 461,90 | 4,88% | 329.925,00 |
| 29.07.2024 | 440,00 | 444,12 | 428,46 | 440,41 | -0,65% | 357.758,00 |
| 26.07.2024 | 410,04 | 444,30 | 402,22 | 443,29 | 17,51% | 494.653,00 |
| 25.07.2024 | 376,00 | 385,88 | 373,62 | 377,25 | 1,37% | 281.585,00 |
| 24.07.2024 | 372,77 | 375,86 | 366,92 | 372,15 | -0,61% | 185.395,00 |
| 23.07.2024 | 374,26 | 378,91 | 373,10 | 374,44 | 0,31% | 185.954,00 |
| 22.07.2024 | 373,90 | 377,10 | 371,05 | 373,29 | 0,78% | 144.264,00 |
| 19.07.2024 | 390,19 | 390,19 | 369,00 | 370,41 | -4,71% | 254.474,00 |
| 18.07.2024 | 395,11 | 398,59 | 386,10 | 388,72 | -1,19% | 147.144,00 |
| 17.07.2024 | 403,29 | 406,42 | 393,24 | 393,39 | -2,40% | 201.504,00 |
| 16.07.2024 | 400,00 | 405,26 | 397,00 | 403,07 | 1,28% | 125.294,00 |
| 15.07.2024 | 393,28 | 399,38 | 391,70 | 397,97 | 2,18% | 120.651,00 |
| 12.07.2024 | 383,88 | 391,14 | 380,07 | 389,49 | 2,01% | 124.998,00 |
| 11.07.2024 | 376,79 | 382,41 | 375,52 | 381,83 | 1,59% | 167.983,00 |
| 10.07.2024 | 377,83 | 378,51 | 375,04 | 375,87 | -0,05% | 137.898,00 |
| 09.07.2024 | 383,00 | 383,62 | 375,91 | 376,04 | -0,94% | 96.343,00 |
| 08.07.2024 | 385,46 | 386,97 | 379,11 | 379,62 | -0,64% | 116.737,00 |
| 05.07.2024 | 381,48 | 382,14 | 376,00 | 382,07 | -0,14% | 151.232,00 |
| 03.07.2024 | 381,08 | 385,34 | 380,08 | 382,62 | 0,31% | 97.834,00 |
| 02.07.2024 | 387,86 | 390,99 | 381,08 | 381,44 | -2,62% | 131.532,00 |
| 01.07.2024 | 388,46 | 395,33 | 385,87 | 391,71 | 1,67% | 188.858,00 |
| 28.06.2024 | 386,90 | 388,84 | 383,14 | 385,28 | -0,32% | 268.629,00 |
| 27.06.2024 | 378,96 | 387,93 | 375,16 | 386,53 | 1,99% | 138.828,00 |
| 26.06.2024 | 385,00 | 386,22 | 372,64 | 378,98 | -1,69% | 179.240,00 |
| 25.06.2024 | 391,30 | 393,97 | 385,07 | 385,48 | -1,31% | 105.263,00 |
| 24.06.2024 | 392,75 | 396,86 | 390,56 | 390,58 | -0,52% | 103.576,00 |