Echtzeit-Aktienkurs KINSALE CAP.GRP.INC. -,01
Bid:
Ask:
Aktienkurse zur KINSALE CAP.GRP.INC. -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 172,36 | 179,42 | 172,07 | 175,71 | 3,69% | - |
| 25.02.2021 | 169,47 | 169,47 | 169,47 | 169,47 | -3,58% | - |
| 24.02.2021 | 174,65 | 181,08 | 174,55 | 175,76 | -0,61% | - |
| 23.02.2021 | 170,98 | 179,71 | 170,20 | 176,84 | 0,43% | - |
| 22.02.2021 | 180,58 | 182,10 | 175,19 | 176,08 | -1,97% | - |
| 19.02.2021 | 191,34 | 194,43 | 178,44 | 179,63 | -5,25% | - |
| 18.02.2021 | 187,43 | 190,55 | 186,52 | 189,58 | -0,59% | - |
| 17.02.2021 | 192,35 | 194,40 | 189,99 | 190,71 | -1,05% | - |
| 16.02.2021 | 195,16 | 196,63 | 191,83 | 192,73 | -2,70% | - |
| 12.02.2021 | 197,83 | 199,26 | 196,50 | 198,07 | 0,89% | - |
| 11.02.2021 | 193,38 | 196,78 | 190,95 | 196,33 | 2,82% | - |
| 10.02.2021 | 191,03 | 192,54 | 188,29 | 190,95 | -0,12% | - |
| 09.02.2021 | 190,22 | 191,38 | 188,51 | 191,18 | 1,92% | - |
| 08.02.2021 | 190,96 | 191,51 | 186,72 | 187,58 | -1,35% | - |
| 05.02.2021 | 189,75 | 192,60 | 187,86 | 190,14 | 0,99% | - |
| 04.02.2021 | 188,30 | 188,30 | 188,29 | 188,29 | 1,80% | - |
| 03.02.2021 | 185,70 | 186,62 | 182,20 | 184,96 | -1,48% | - |
| 02.02.2021 | 187,74 | 187,74 | 187,74 | 187,74 | -0,47% | - |
| 01.02.2021 | 189,22 | 189,22 | 188,61 | 188,62 | 0,37% | - |
| 29.01.2021 | 188,30 | 191,00 | 184,81 | 187,93 | -0,84% | - |
| 28.01.2021 | 189,69 | 191,55 | 187,78 | 189,52 | 1,00% | - |
| 27.01.2021 | 185,81 | 190,67 | 183,09 | 187,65 | -1,01% | - |
| 26.01.2021 | 189,67 | 189,67 | 189,07 | 189,55 | -2,22% | - |
| 25.01.2021 | 190,61 | 194,88 | 187,57 | 193,86 | 1,18% | - |
| 22.01.2021 | 187,50 | 194,10 | 187,18 | 191,61 | 0,06% | - |
| 21.01.2021 | 194,66 | 196,77 | 0,00 | 191,50 | -0,41% | - |
| 20.01.2021 | 191,87 | 193,74 | 190,59 | 192,29 | 0,84% | - |
| 19.01.2021 | 196,93 | 197,99 | 190,69 | 190,69 | -3,92% | - |
| 15.01.2021 | 199,62 | 201,54 | 193,95 | 198,46 | -0,85% | - |
| 14.01.2021 | 211,52 | 212,95 | 197,95 | 200,17 | -6,84% | - |
| 13.01.2021 | 212,66 | 218,45 | 211,82 | 214,87 | 0,65% | - |
| 12.01.2021 | 215,32 | 216,27 | 209,60 | 213,49 | 1,20% | - |
| 11.01.2021 | 211,78 | 213,66 | 209,08 | 210,96 | -0,03% | - |
| 08.01.2021 | 210,75 | 212,93 | 208,11 | 211,02 | 0,28% | - |
| 07.01.2021 | 212,26 | 212,63 | 205,53 | 210,42 | -0,52% | - |
| 06.01.2021 | 204,32 | 211,51 | 204,05 | 211,51 | 5,74% | - |
| 05.01.2021 | 201,47 | 202,42 | 196,49 | 200,02 | -0,80% | - |
| 04.01.2021 | 201,75 | 203,09 | 198,76 | 201,63 | 0,33% | - |
| 31.12.2020 | 202,13 | 204,69 | 198,69 | 200,98 | -0,64% | - |
| 30.12.2020 | 202,34 | 203,71 | 198,71 | 202,26 | 0,16% | - |
| 29.12.2020 | 205,26 | 207,85 | 200,18 | 201,94 | -2,72% | - |
| 28.12.2020 | 202,32 | 213,06 | 202,08 | 207,60 | 1,23% | - |
| 24.12.2020 | 212,47 | 214,41 | 204,91 | 205,08 | -5,04% | - |
| 23.12.2020 | 215,60 | 215,96 | 215,60 | 215,96 | -0,97% | - |
| 22.12.2020 | 228,75 | 230,09 | 214,13 | 218,07 | -12,60% | - |
| 21.12.2020 | 249,51 | 249,51 | 249,51 | 249,51 | 1,28% | - |
| 18.12.2020 | 252,49 | 253,33 | 244,78 | 246,35 | -1,25% | - |
| 17.12.2020 | 246,12 | 251,23 | 246,12 | 249,46 | 4,39% | - |
| 16.12.2020 | 247,94 | 247,95 | 225,61 | 238,96 | -0,63% | - |
| 15.12.2020 | 242,44 | 248,16 | 238,54 | 240,48 | 1,19% | - |
| 14.12.2020 | 240,39 | 242,35 | 221,87 | 237,65 | -1,04% | - |
| 11.12.2020 | 236,55 | 253,39 | 236,55 | 240,15 | 2,82% | - |
| 10.12.2020 | 238,46 | 238,46 | 200,51 | 233,56 | -0,21% | - |
| 09.12.2020 | 237,40 | 238,05 | 229,94 | 234,04 | 1,20% | - |
| 08.12.2020 | 237,72 | 249,91 | 221,63 | 231,26 | -13,28% | - |
| 07.12.2020 | 244,09 | 266,68 | 239,20 | 266,68 | 9,34% | - |
| 04.12.2020 | 235,51 | 246,41 | 235,44 | 243,91 | 4,07% | - |
| 03.12.2020 | 240,06 | 240,44 | 216,93 | 234,37 | -5,90% | - |
| 02.12.2020 | 241,29 | 278,50 | 240,40 | 249,05 | 2,43% | - |
| 01.12.2020 | 240,44 | 244,45 | 238,46 | 243,15 | 1,34% | - |
| 30.11.2020 | 240,48 | 244,20 | 239,03 | 239,94 | 0,42% | - |
| 27.11.2020 | 241,56 | 244,24 | 234,85 | 238,94 | -1,48% | - |
| 25.11.2020 | 237,07 | 242,54 | 237,07 | 242,53 | 2,68% | - |
| 24.11.2020 | 233,15 | 238,41 | 230,93 | 236,20 | 2,23% | - |
| 23.11.2020 | 229,52 | 233,55 | 229,48 | 231,05 | -0,61% | - |
| 20.11.2020 | 226,72 | 234,86 | 223,64 | 232,47 | 0,53% | - |
| 19.11.2020 | 232,36 | 235,88 | 227,18 | 231,24 | -0,61% | - |
| 18.11.2020 | 231,83 | 234,05 | 228,77 | 232,66 | 0,16% | - |
| 17.11.2020 | 223,93 | 234,24 | 223,11 | 232,29 | 4,14% | - |
| 16.11.2020 | 220,85 | 223,92 | 220,37 | 223,06 | 5,13% | - |
| 13.11.2020 | 213,16 | 213,65 | 208,61 | 212,17 | 1,08% | - |
| 12.11.2020 | 217,87 | 219,88 | 207,52 | 209,91 | -6,92% | - |
| 11.11.2020 | 218,37 | 228,80 | 0,00 | 225,52 | 3,94% | - |
| 10.11.2020 | 212,44 | 219,99 | 208,90 | 216,97 | 2,25% | - |
| 09.11.2020 | 207,79 | 218,55 | 206,40 | 212,19 | 2,09% | - |
| 06.11.2020 | 203,20 | 208,42 | 200,11 | 207,85 | 1,67% | - |
| 05.11.2020 | 203,34 | 206,46 | 201,75 | 204,44 | 2,43% | - |
| 04.11.2020 | 202,90 | 209,70 | 192,34 | 199,58 | -1,48% | - |
| 03.11.2020 | 202,16 | 208,21 | 199,72 | 202,58 | 2,75% | - |
| 02.11.2020 | 189,12 | 197,73 | 189,12 | 197,15 | 6,01% | - |
| 30.10.2020 | 190,99 | 196,14 | 184,52 | 185,97 | -10,74% | - |
| 29.10.2020 | 202,83 | 209,74 | 200,49 | 208,36 | 2,00% | - |
| 28.10.2020 | 207,80 | 207,80 | 201,29 | 204,26 | -2,16% | - |
| 27.10.2020 | 208,77 | 208,77 | 208,77 | 208,77 | 0,32% | - |
| 26.10.2020 | 208,66 | 209,14 | 204,70 | 208,11 | -3,81% | - |
| 23.10.2020 | 212,18 | 216,35 | 209,99 | 216,35 | 2,89% | - |
| 22.10.2020 | 212,05 | 214,27 | 210,26 | 210,26 | -0,19% | - |
| 21.10.2020 | 209,05 | 214,98 | 207,24 | 210,66 | -0,59% | - |
| 20.10.2020 | 206,21 | 211,91 | 205,46 | 211,91 | 1,09% | - |
| 19.10.2020 | 213,41 | 214,13 | 204,32 | 209,62 | -0,24% | - |
| 16.10.2020 | 209,84 | 211,99 | 208,32 | 210,12 | -1,20% | - |
| 15.10.2020 | 206,61 | 212,68 | 205,29 | 212,68 | 2,32% | - |
| 14.10.2020 | 216,23 | 216,23 | 207,85 | 207,85 | -1,39% | - |
| 13.10.2020 | 215,48 | 215,48 | 209,00 | 210,79 | -0,97% | - |
| 12.10.2020 | 208,41 | 214,67 | 208,41 | 212,86 | 2,07% | - |
| 09.10.2020 | 208,29 | 210,07 | 202,47 | 208,54 | 1,69% | - |
| 08.10.2020 | 209,86 | 210,77 | 202,75 | 205,07 | -1,54% | - |
| 07.10.2020 | 207,18 | 208,80 | 204,39 | 208,27 | 3,17% | - |
| 06.10.2020 | 201,40 | 205,69 | 200,00 | 201,87 | -0,49% | - |
| 05.10.2020 | 197,05 | 203,96 | 197,05 | 202,86 | 3,38% | - |