49,620$
1,04%
Echtzeit-Aktienkurs Skyward Specialty Insurance Group Inc
Bid:
Ask:
Aktienkurse zur Skyward Specialty Insurance Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 48,91 | 49,96 | 48,74 | 49,62 | 1,04% | 276.803,00 |
| 16.12.2025 | 48,96 | 49,42 | 48,50 | 49,11 | 0,68% | 204.638,00 |
| 15.12.2025 | 49,75 | 49,97 | 48,73 | 48,78 | -1,87% | 358.018,00 |
| 12.12.2025 | 49,73 | 50,19 | 49,40 | 49,71 | 0,02% | 280.876,00 |
| 11.12.2025 | 47,61 | 49,71 | 47,61 | 49,70 | 4,68% | 272.991,00 |
| 10.12.2025 | 47,00 | 48,34 | 46,30 | 47,48 | 1,02% | 338.804,00 |
| 09.12.2025 | 46,81 | 47,74 | 46,78 | 47,00 | 0,55% | 310.869,00 |
| 08.12.2025 | 47,00 | 47,00 | 45,73 | 46,75 | 0,31% | 363.775,00 |
| 05.12.2025 | 47,63 | 47,76 | 46,44 | 46,60 | -1,94% | 431.385,00 |
| 04.12.2025 | 46,50 | 48,50 | 45,63 | 47,52 | 5,18% | 893.639,00 |
| 03.12.2025 | 46,82 | 46,90 | 45,11 | 45,18 | -2,98% | 545.547,00 |
| 02.12.2025 | 47,84 | 47,84 | 46,49 | 46,57 | -2,18% | 307.651,00 |
| 01.12.2025 | 48,56 | 49,44 | 47,36 | 47,61 | -2,76% | 344.796,00 |
| 28.11.2025 | 49,06 | 49,37 | 48,40 | 48,96 | -0,08% | 111.091,00 |
| 26.11.2025 | 49,51 | 50,02 | 48,87 | 49,00 | -0,59% | 248.787,00 |
| 25.11.2025 | 48,52 | 49,73 | 48,39 | 49,29 | 1,52% | 392.447,00 |
| 24.11.2025 | 47,79 | 49,01 | 47,26 | 48,55 | 4,26% | 536.170,00 |
| 20.11.2025 | 47,69 | 48,68 | 46,21 | 46,57 | -1,16% | 303.901,00 |
| 19.11.2025 | 48,47 | 48,47 | 46,61 | 47,11 | -2,36% | 321.237,00 |
| 18.11.2025 | 48,48 | 49,21 | 48,23 | 48,25 | -0,56% | 227.459,00 |
| 17.11.2025 | 48,75 | 49,49 | 48,40 | 48,52 | -0,39% | 159.069,00 |
| 13.11.2025 | 49,32 | 49,77 | 48,63 | 48,71 | -1,44% | 255.528,00 |
| 12.11.2025 | 48,90 | 50,67 | 48,57 | 49,42 | 2,66% | 588.688,00 |
| 11.11.2025 | 47,70 | 48,26 | 47,60 | 48,14 | 0,54% | 250.238,00 |
| 10.11.2025 | 47,03 | 48,00 | 46,58 | 47,88 | 0,84% | 263.652,00 |
| 07.11.2025 | 45,95 | 47,69 | 45,70 | 47,48 | 4,05% | 369.583,00 |
| 06.11.2025 | 46,86 | 47,15 | 45,52 | 45,63 | -2,48% | 248.654,00 |
| 05.11.2025 | 45,94 | 46,93 | 45,44 | 46,79 | 2,03% | 317.641,00 |
| 04.11.2025 | 45,00 | 46,39 | 45,00 | 45,86 | 1,85% | 272.909,00 |
| 03.11.2025 | 44,85 | 45,49 | 44,15 | 45,03 | -1,22% | 534.618,00 |
| 31.10.2025 | 45,69 | 47,62 | 45,06 | 45,59 | -0,07% | 504.915,00 |
| 30.10.2025 | 47,97 | 48,70 | 45,46 | 45,62 | -0,22% | 850.994,00 |
| 29.10.2025 | 44,61 | 46,00 | 44,44 | 45,72 | 1,28% | 401.387,00 |
| 28.10.2025 | 46,19 | 46,37 | 45,01 | 45,14 | -3,46% | 301.011,00 |
| 27.10.2025 | 46,51 | 47,00 | 46,04 | 46,76 | 0,91% | 298.593,00 |
| 24.10.2025 | 46,90 | 47,08 | 45,64 | 46,34 | -0,56% | 241.863,00 |
| 23.10.2025 | 46,36 | 47,09 | 45,60 | 46,60 | 0,52% | 272.070,00 |
| 22.10.2025 | 46,88 | 47,20 | 46,00 | 46,36 | -1,26% | 206.615,00 |
| 21.10.2025 | 46,46 | 47,39 | 45,82 | 46,95 | 1,08% | 396.717,00 |
| 20.10.2025 | 46,77 | 46,94 | 45,89 | 46,45 | 0,43% | 240.064,00 |
| 17.10.2025 | 45,29 | 46,53 | 44,48 | 46,25 | 2,78% | 1.007.534,00 |
| 16.10.2025 | 49,05 | 49,05 | 44,94 | 45,00 | -9,31% | 1.120.222,00 |
| 15.10.2025 | 50,07 | 50,07 | 48,59 | 49,62 | -1,94% | 560.776,00 |
| 14.10.2025 | 49,24 | 50,78 | 49,06 | 50,60 | 2,97% | 463.324,00 |
| 13.10.2025 | 48,90 | 49,17 | 48,03 | 49,14 | 0,43% | 379.261,00 |
| 10.10.2025 | 48,92 | 49,35 | 48,58 | 48,93 | 0,62% | 391.276,00 |
| 09.10.2025 | 48,92 | 48,95 | 48,19 | 48,63 | -0,69% | 310.649,00 |
| 08.10.2025 | 48,56 | 49,25 | 48,28 | 48,97 | 1,45% | 355.035,00 |
| 07.10.2025 | 48,22 | 48,50 | 47,63 | 48,27 | 0,56% | 371.194,00 |
| 06.10.2025 | 47,00 | 48,25 | 46,52 | 48,00 | 4,76% | 482.499,00 |
| 02.10.2025 | 44,76 | 46,30 | 44,09 | 45,82 | 2,09% | 948.129,00 |
| 01.10.2025 | 47,29 | 47,52 | 44,81 | 44,88 | -5,62% | 579.006,00 |
| 30.09.2025 | 47,11 | 47,73 | 46,93 | 47,55 | 0,93% | 486.242,00 |
| 29.09.2025 | 46,96 | 47,30 | 45,74 | 47,11 | 0,19% | 320.801,00 |
| 26.09.2025 | 46,70 | 47,20 | 46,70 | 47,02 | 0,62% | 298.473,00 |
| 25.09.2025 | 47,91 | 48,13 | 46,27 | 46,73 | -2,40% | 527.155,00 |
| 24.09.2025 | 46,98 | 47,94 | 46,82 | 47,88 | 1,46% | 355.336,00 |
| 23.09.2025 | 47,31 | 47,68 | 46,76 | 47,19 | -0,13% | 363.367,00 |
| 22.09.2025 | 47,17 | 47,44 | 46,70 | 47,25 | -0,25% | 253.801,00 |
| 19.09.2025 | 48,06 | 48,15 | 47,13 | 47,37 | -1,09% | 818.237,00 |
| 18.09.2025 | 46,66 | 48,10 | 46,61 | 47,89 | 2,53% | 355.427,00 |
| 17.09.2025 | 46,97 | 47,64 | 46,26 | 46,71 | -0,15% | 624.211,00 |
| 16.09.2025 | 46,00 | 46,79 | 45,15 | 46,78 | 2,75% | 1.199.460,00 |
| 15.09.2025 | 46,07 | 46,77 | 45,18 | 45,53 | -1,17% | 601.495,00 |
| 12.09.2025 | 47,75 | 47,82 | 46,03 | 46,07 | -3,46% | 636.479,00 |
| 11.09.2025 | 47,68 | 47,98 | 46,98 | 47,72 | 0,19% | 741.215,00 |
| 10.09.2025 | 48,17 | 49,11 | 47,58 | 47,63 | -2,10% | 815.658,00 |
| 09.09.2025 | 50,08 | 50,16 | 48,53 | 48,65 | -3,15% | 378.043,00 |
| 08.09.2025 | 50,88 | 51,46 | 49,03 | 50,23 | 0,00% | 476.380,00 |
| 05.09.2025 | 51,00 | 51,70 | 50,03 | 50,23 | -1,82% | 518.356,00 |
| 04.09.2025 | 50,05 | 54,00 | 50,04 | 51,16 | 4,69% | 680.289,00 |
| 03.09.2025 | 49,86 | 50,83 | 48,77 | 48,87 | -0,99% | 912.583,00 |
| 02.09.2025 | 48,27 | 49,45 | 48,01 | 49,36 | 2,19% | 334.603,00 |
| 29.08.2025 | 48,78 | 49,08 | 48,24 | 48,30 | -0,33% | 375.985,00 |
| 28.08.2025 | 48,76 | 48,86 | 48,29 | 48,46 | -0,35% | 289.627,00 |
| 27.08.2025 | 48,49 | 49,34 | 48,49 | 48,63 | -0,29% | 341.993,00 |
| 26.08.2025 | 48,65 | 48,83 | 48,24 | 48,77 | 0,16% | 299.398,00 |
| 25.08.2025 | 49,69 | 49,69 | 48,62 | 48,69 | -1,76% | 204.735,00 |
| 22.08.2025 | 49,62 | 50,32 | 49,28 | 49,56 | 0,24% | 301.599,00 |
| 21.08.2025 | 49,56 | 49,97 | 49,27 | 49,44 | -0,30% | 281.144,00 |
| 20.08.2025 | 48,85 | 49,67 | 48,76 | 49,59 | 2,18% | 373.875,00 |
| 19.08.2025 | 47,94 | 48,54 | 47,72 | 48,53 | 1,32% | 668.486,00 |
| 18.08.2025 | 47,52 | 48,38 | 47,37 | 47,90 | 0,42% | 403.100,00 |
| 15.08.2025 | 48,82 | 49,01 | 47,56 | 47,70 | -1,73% | 286.086,00 |
| 14.08.2025 | 49,69 | 49,94 | 48,34 | 48,54 | -2,49% | 347.495,00 |
| 13.08.2025 | 49,70 | 50,06 | 49,11 | 49,78 | 1,06% | 309.460,00 |
| 12.08.2025 | 49,02 | 49,33 | 48,56 | 49,26 | 0,72% | 244.696,00 |
| 11.08.2025 | 48,75 | 49,23 | 48,50 | 48,91 | 0,39% | 292.653,00 |
| 08.08.2025 | 49,27 | 50,11 | 48,33 | 48,72 | -0,96% | 352.327,00 |
| 07.08.2025 | 47,80 | 49,40 | 47,46 | 49,19 | 2,63% | 548.570,00 |
| 06.08.2025 | 48,59 | 49,02 | 47,92 | 47,93 | -0,42% | 518.656,00 |
| 05.08.2025 | 49,67 | 49,67 | 47,21 | 48,13 | -2,90% | 677.182,00 |
| 04.08.2025 | 49,83 | 50,13 | 48,84 | 49,57 | 0,34% | 394.368,00 |
| 01.08.2025 | 49,78 | 49,99 | 48,58 | 49,40 | -2,41% | 462.925,00 |
| 31.07.2025 | 49,37 | 53,46 | 49,21 | 50,62 | 2,39% | 675.054,00 |
| 30.07.2025 | 51,12 | 51,12 | 49,28 | 49,44 | -2,89% | 621.687,00 |
| 29.07.2025 | 51,10 | 51,40 | 50,00 | 50,91 | -0,22% | 650.743,00 |
| 28.07.2025 | 51,99 | 52,04 | 50,93 | 51,02 | -1,85% | 501.864,00 |
| 25.07.2025 | 52,00 | 52,69 | 51,69 | 51,98 | 0,35% | 381.994,00 |
| 24.07.2025 | 52,80 | 52,80 | 51,70 | 51,80 | -1,43% | 760.463,00 |