371,990$
1,75%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 370,00 | 375,13 | 368,60 | 371,99 | 1,75% | 204.275,00 |
| 19.10.2026 | 364,05 | 366,91 | 363,16 | 365,59 | 0,10% | 148.617,00 |
| 16.10.2026 | 360,05 | 365,51 | 357,60 | 365,24 | 2,17% | 238.473,00 |
| 15.10.2026 | 356,81 | 363,69 | 355,31 | 357,49 | 2,41% | 202.964,00 |
| 14.10.2026 | 337,92 | 349,29 | 335,27 | 349,07 | 2,68% | 211.755,00 |
| 13.10.2026 | 343,51 | 344,25 | 339,95 | 339,97 | -0,34% | 137.217,00 |
| 12.10.2026 | 338,48 | 342,87 | 337,95 | 341,12 | 1,23% | 150.867,00 |
| 09.10.2026 | 338,06 | 342,95 | 335,76 | 336,98 | -0,79% | 343.960,00 |
| 08.10.2026 | 331,18 | 341,77 | 330,36 | 339,65 | 2,71% | 206.771,00 |
| 07.10.2026 | 335,55 | 338,41 | 329,68 | 330,70 | -1,71% | 258.375,00 |
| 06.10.2026 | 330,79 | 336,80 | 329,01 | 336,45 | 1,21% | 155.833,00 |
| 05.10.2026 | 328,30 | 335,51 | 328,11 | 332,42 | 0,82% | 216.492,00 |
| 02.10.2026 | 335,30 | 337,78 | 329,12 | 329,72 | -1,44% | 256.511,00 |
| 01.10.2026 | 326,21 | 339,46 | 326,21 | 334,53 | 3,65% | 275.870,00 |
| 30.09.2026 | 324,78 | 324,78 | 320,20 | 322,75 | -0,15% | 289.604,00 |
| 29.09.2026 | 321,07 | 324,24 | 319,00 | 323,25 | -0,51% | 280.651,00 |
| 28.09.2026 | 326,56 | 328,64 | 321,58 | 324,92 | -1,69% | 267.635,00 |
| 25.09.2026 | 340,43 | 340,43 | 330,16 | 330,49 | -2,94% | 196.994,00 |
| 24.09.2026 | 339,89 | 345,05 | 335,65 | 340,51 | 0,33% | 261.352,00 |
| 23.09.2026 | 354,38 | 355,24 | 339,20 | 339,38 | -3,54% | 178.870,00 |
| 22.09.2026 | 364,00 | 364,00 | 350,40 | 351,83 | -1,78% | 188.669,00 |
| 21.09.2026 | 357,35 | 363,17 | 356,30 | 358,19 | 0,38% | 158.446,00 |
| 18.09.2026 | 358,96 | 358,96 | 354,51 | 356,85 | -0,75% | 298.710,00 |
| 17.09.2026 | 364,43 | 364,43 | 356,60 | 359,53 | -0,34% | 176.007,00 |
| 16.09.2026 | 365,56 | 365,77 | 358,54 | 360,75 | -2,29% | 227.288,00 |
| 15.09.2026 | 362,94 | 370,30 | 359,99 | 369,20 | 1,46% | 307.678,00 |
| 14.09.2026 | 368,30 | 373,52 | 361,42 | 363,89 | 1,08% | 135.521,00 |
| 11.09.2026 | 365,42 | 365,42 | 356,40 | 360,01 | -0,74% | 114.552,00 |
| 10.09.2026 | 363,99 | 365,23 | 358,47 | 362,70 | 0,86% | 141.487,00 |
| 09.09.2026 | 363,77 | 363,77 | 358,01 | 359,60 | -2,09% | 138.586,00 |
| 08.09.2026 | 369,06 | 371,19 | 365,65 | 367,29 | -1,58% | 233.404,00 |
| 04.09.2026 | 378,64 | 380,65 | 372,83 | 373,17 | -2,56% | 131.139,00 |
| 03.09.2026 | 380,15 | 387,54 | 378,19 | 382,98 | 1,65% | 190.719,00 |
| 02.09.2026 | 373,74 | 379,38 | 370,02 | 376,78 | 1,15% | 188.195,00 |
| 01.09.2026 | 374,41 | 381,52 | 371,43 | 372,51 | -0,37% | 196.484,00 |
| 31.08.2026 | 376,32 | 379,98 | 372,15 | 373,90 | -1,76% | 157.276,00 |
| 28.08.2026 | 383,92 | 385,97 | 379,42 | 380,61 | -0,31% | 157.469,00 |
| 27.08.2026 | 382,21 | 385,01 | 378,59 | 381,80 | -1,38% | 164.887,00 |
| 26.08.2026 | 387,74 | 393,56 | 387,01 | 387,13 | -0,21% | 113.476,00 |
| 25.08.2026 | 394,45 | 398,58 | 387,75 | 387,95 | -1,91% | 234.962,00 |
| 24.08.2026 | 386,10 | 396,36 | 386,10 | 395,51 | 3,12% | 272.792,00 |
| 21.08.2026 | 383,66 | 388,72 | 381,54 | 383,55 | 0,63% | 143.574,00 |
| 20.08.2026 | 379,39 | 385,81 | 378,01 | 381,15 | 0,46% | 138.831,00 |
| 19.08.2026 | 375,76 | 385,88 | 375,27 | 379,42 | 1,80% | 190.815,00 |
| 18.08.2026 | 372,67 | 380,27 | 371,86 | 372,71 | 1,51% | 184.083,00 |
| 17.08.2026 | 375,99 | 379,15 | 366,85 | 367,16 | -3,17% | 193.877,00 |
| 14.08.2026 | 378,18 | 381,41 | 374,35 | 379,19 | 0,59% | 192.718,00 |
| 13.08.2026 | 379,70 | 380,94 | 371,70 | 376,97 | 0,92% | 160.922,00 |
| 12.08.2026 | 369,94 | 375,29 | 366,50 | 373,52 | -0,29% | 177.100,00 |
| 11.08.2026 | 366,37 | 378,00 | 366,37 | 374,60 | 1,63% | 205.484,00 |
| 10.08.2026 | 374,67 | 374,67 | 365,58 | 368,60 | -1,38% | 214.644,00 |
| 07.08.2026 | 372,48 | 378,76 | 369,08 | 373,76 | -0,69% | 169.734,00 |
| 06.08.2026 | 374,00 | 376,93 | 369,08 | 376,37 | 1,46% | 259.021,00 |
| 05.08.2026 | 364,78 | 372,36 | 361,06 | 370,97 | 2,25% | 289.221,00 |
| 04.08.2026 | 353,50 | 365,96 | 350,01 | 362,82 | 0,66% | 386.131,00 |
| 03.08.2026 | 360,00 | 366,59 | 356,16 | 360,44 | 1,13% | 270.959,00 |
| 31.07.2026 | 350,91 | 359,70 | 350,91 | 356,42 | 0,15% | 277.083,00 |
| 30.07.2026 | 367,00 | 369,10 | 348,72 | 355,87 | -5,52% | 347.968,00 |
| 29.07.2026 | 364,93 | 378,91 | 364,93 | 376,67 | 1,73% | 344.520,00 |
| 28.07.2026 | 366,72 | 380,20 | 366,39 | 370,26 | 2,41% | 429.409,00 |
| 27.07.2026 | 349,00 | 364,06 | 344,27 | 361,55 | 3,57% | 444.963,00 |
| 24.07.2026 | 338,90 | 356,25 | 333,50 | 349,10 | 5,06% | 575.134,00 |
| 23.07.2026 | 321,75 | 334,13 | 320,04 | 332,28 | 2,04% | 479.238,00 |
| 22.07.2026 | 335,55 | 342,32 | 322,99 | 325,64 | -4,07% | 318.295,00 |
| 21.07.2026 | 344,88 | 351,00 | 336,99 | 339,46 | -3,05% | 235.026,00 |
| 20.07.2026 | 344,46 | 354,04 | 341,22 | 350,13 | 1,78% | 321.689,00 |
| 17.07.2026 | 340,97 | 349,96 | 339,00 | 343,99 | 2,52% | 264.312,00 |
| 16.07.2026 | 320,21 | 337,61 | 320,21 | 335,52 | 4,98% | 308.484,00 |
| 15.07.2026 | 332,02 | 336,08 | 319,16 | 319,61 | -5,20% | 366.486,00 |
| 14.07.2026 | 339,79 | 342,92 | 335,97 | 337,14 | -2,27% | 186.186,00 |
| 13.07.2026 | 344,40 | 347,20 | 340,65 | 344,96 | 1,29% | 309.815,00 |
| 10.07.2026 | 340,70 | 344,96 | 337,36 | 340,57 | 0,59% | 173.000,00 |
| 09.07.2026 | 343,81 | 344,72 | 336,74 | 338,58 | -2,13% | 218.013,00 |
| 08.07.2026 | 348,86 | 350,38 | 345,27 | 345,96 | -0,79% | 260.520,00 |
| 07.07.2026 | 352,27 | 356,67 | 346,45 | 348,73 | 0,43% | 287.524,00 |
| 06.07.2026 | 350,26 | 355,74 | 345,47 | 347,23 | -2,15% | 295.745,00 |
| 02.07.2026 | 346,50 | 355,89 | 341,55 | 354,85 | 2,77% | 333.511,00 |
| 01.07.2026 | 333,30 | 346,84 | 332,39 | 345,27 | 4,69% | 428.537,00 |
| 30.06.2026 | 330,93 | 332,92 | 327,71 | 329,81 | -0,67% | 264.401,00 |
| 29.06.2026 | 327,52 | 332,25 | 323,36 | 332,02 | 1,09% | 332.288,00 |
| 26.06.2026 | 309,60 | 328,43 | 309,51 | 328,43 | 6,48% | 899.435,00 |
| 25.06.2026 | 308,05 | 313,48 | 306,94 | 308,43 | -0,63% | 321.886,00 |
| 24.06.2026 | 306,88 | 317,36 | 306,00 | 310,39 | 1,94% | 400.083,00 |
| 23.06.2026 | 301,51 | 311,04 | 300,57 | 304,48 | 3,20% | 606.223,00 |
| 22.06.2026 | 306,79 | 314,88 | 294,55 | 295,05 | -4,47% | 505.884,00 |
| 18.06.2026 | 309,79 | 312,82 | 305,28 | 308,85 | -0,12% | 366.982,00 |
| 17.06.2026 | 310,43 | 315,14 | 305,88 | 309,22 | -1,11% | 245.465,00 |
| 16.06.2026 | 313,22 | 317,89 | 310,42 | 312,69 | 0,28% | 195.434,00 |
| 15.06.2026 | 312,25 | 319,25 | 311,41 | 311,83 | 0,14% | 361.443,00 |
| 12.06.2026 | 310,21 | 313,87 | 304,81 | 311,38 | 0,23% | 273.792,00 |
| 11.06.2026 | 313,58 | 316,75 | 310,58 | 310,66 | -0,93% | 174.384,00 |
| 10.06.2026 | 308,45 | 315,78 | 307,00 | 313,57 | 3,40% | 321.258,00 |
| 09.06.2026 | 302,91 | 306,17 | 299,01 | 303,25 | 1,40% | 192.677,00 |
| 08.06.2026 | 301,70 | 305,29 | 297,77 | 299,07 | -2,30% | 271.738,00 |
| 05.06.2026 | 299,41 | 306,70 | 296,25 | 306,12 | 3,52% | 267.738,00 |
| 04.06.2026 | 296,47 | 301,99 | 291,11 | 295,70 | 1,90% | 372.957,00 |
| 03.06.2026 | 293,66 | 293,79 | 287,20 | 290,20 | -1,76% | 287.241,00 |
| 02.06.2026 | 300,10 | 301,75 | 294,00 | 295,40 | -2,68% | 326.277,00 |
| 01.06.2026 | 303,00 | 309,55 | 300,23 | 303,53 | -0,41% | 223.437,00 |
| 29.05.2026 | 306,92 | 313,96 | 302,98 | 304,77 | -1,04% | 344.584,00 |