345,960$
-0,79%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 302,47 | 311,34 | 300,00 | 307,98 | 0,62% | 296.302,00 |
| 27.05.2026 | 312,46 | 316,27 | 306,07 | 306,07 | -1,91% | 310.927,00 |
| 26.05.2026 | 308,71 | 313,54 | 305,64 | 312,02 | 0,59% | 227.258,00 |
| 22.05.2026 | 313,13 | 313,92 | 306,71 | 310,19 | -0,59% | 207.590,00 |
| 21.05.2026 | 307,52 | 313,84 | 303,83 | 312,03 | 0,11% | 186.972,00 |
| 20.05.2026 | 313,00 | 313,60 | 307,15 | 311,70 | -0,61% | 237.051,00 |
| 19.05.2026 | 326,19 | 329,39 | 311,28 | 313,61 | -3,44% | 388.627,00 |
| 18.05.2026 | 311,30 | 329,17 | 311,30 | 324,77 | 4,33% | 340.181,00 |
| 15.05.2026 | 307,50 | 313,07 | 307,08 | 311,29 | 2,46% | 311.016,00 |
| 14.05.2026 | 301,60 | 307,45 | 298,95 | 303,83 | 1,12% | 265.786,00 |
| 13.05.2026 | 299,65 | 305,93 | 296,06 | 300,46 | -0,90% | 312.141,00 |
| 12.05.2026 | 302,72 | 307,80 | 299,50 | 303,19 | 1,16% | 369.454,00 |
| 11.05.2026 | 304,70 | 304,70 | 297,10 | 299,72 | -1,69% | 268.715,00 |
| 08.05.2026 | 309,12 | 312,00 | 303,43 | 304,87 | -1,28% | 310.780,00 |
| 07.05.2026 | 303,07 | 311,00 | 293,78 | 308,83 | 1,72% | 599.295,00 |
| 06.05.2026 | 306,51 | 313,16 | 303,51 | 303,61 | -0,46% | 546.414,00 |
| 05.05.2026 | 304,16 | 308,48 | 300,23 | 305,01 | 0,28% | 320.029,00 |
| 04.05.2026 | 309,36 | 317,92 | 303,08 | 304,16 | -2,43% | 574.094,00 |
| 01.05.2026 | 326,17 | 328,45 | 308,61 | 311,74 | -3,67% | 332.101,00 |
| 30.04.2026 | 327,13 | 331,10 | 321,52 | 323,61 | -2,24% | 254.762,00 |
| 29.04.2026 | 326,31 | 332,40 | 323,01 | 331,03 | 0,59% | 317.728,00 |
| 28.04.2026 | 330,59 | 333,09 | 324,00 | 329,08 | 0,41% | 253.846,00 |
| 27.04.2026 | 342,41 | 342,41 | 326,80 | 327,75 | -5,02% | 360.908,00 |
| 24.04.2026 | 341,31 | 346,86 | 323,00 | 345,08 | -0,78% | 398.270,00 |
| 23.04.2026 | 351,14 | 352,17 | 345,30 | 347,80 | -0,49% | 333.033,00 |
| 22.04.2026 | 358,89 | 358,89 | 347,77 | 349,51 | -2,61% | 268.743,00 |
| 21.04.2026 | 358,83 | 361,08 | 354,05 | 358,86 | 0,22% | 200.222,00 |
| 20.04.2026 | 359,29 | 362,46 | 354,31 | 358,08 | -0,75% | 247.275,00 |
| 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 | 2,16% | 242.664,00 |
| 23.02.2026 | 370,53 | 377,65 | 370,53 | 372,70 | -0,19% | 270.821,00 |
| 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 |