473,690$
0,32%
Echtzeit-Aktienkurs KINSALE CAP.GRP.INC. -,01
Bid:
Ask:
Aktienkurse zur KINSALE CAP.GRP.INC. -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |