367,800€
-15,84%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 410,00 | 416,50 | 358,10 | 369,55 | -16,15% | 53,00 |
| 24.04.2025 | 431,65 | 441,35 | 426,30 | 440,75 | 1,60% | - |
| 23.04.2025 | 434,05 | 442,30 | 427,95 | 433,80 | 1,49% | - |
| 22.04.2025 | 408,00 | 429,65 | 408,00 | 427,45 | -0,01% | - |
| 17.04.2025 | 429,25 | 433,10 | 419,15 | 427,50 | 0,66% | - |
| 16.04.2025 | 422,10 | 432,35 | 419,65 | 424,70 | -0,96% | - |
| 15.04.2025 | 426,50 | 438,60 | 425,80 | 428,80 | 0,32% | - |
| 14.04.2025 | 426,50 | 434,40 | 422,65 | 427,45 | 0,58% | - |
| 11.04.2025 | 427,50 | 429,60 | 409,55 | 425,00 | -0,48% | - |
| 10.04.2025 | 428,95 | 430,10 | 411,70 | 427,05 | -0,85% | - |
| 09.04.2025 | 388,05 | 433,90 | 384,70 | 430,70 | 7,84% | - |
| 08.04.2025 | 407,35 | 427,50 | 394,85 | 399,40 | -1,03% | - |
| 07.04.2025 | 405,55 | 414,00 | 382,40 | 403,55 | -3,89% | - |
| 04.04.2025 | 448,80 | 450,85 | 412,85 | 419,90 | -7,11% | 6,00 |
| 03.04.2025 | 438,40 | 461,35 | 433,65 | 452,05 | -0,24% | - |
| 02.04.2025 | 451,65 | 454,50 | 441,65 | 453,15 | 0,27% | - |
| 01.04.2025 | 449,10 | 457,45 | 445,30 | 451,95 | 0,43% | - |
| 31.03.2025 | 444,15 | 453,40 | 439,10 | 450,00 | 2,59% | - |
| 28.03.2025 | 450,60 | 453,15 | 438,50 | 438,65 | -2,60% | - |
| 27.03.2025 | 447,00 | 458,35 | 441,35 | 450,35 | -1,35% | - |
| 26.03.2025 | 449,85 | 456,50 | 439,25 | 456,50 | 2,73% | - |
| 25.03.2025 | 446,55 | 457,50 | 437,80 | 444,35 | 1,60% | - |
| 24.03.2025 | 438,70 | 449,30 | 427,10 | 437,35 | 2,72% | 10,00 |
| 21.03.2025 | 424,15 | 437,05 | 412,40 | 425,75 | 0,37% | - |
| 20.03.2025 | 415,75 | 430,50 | 413,75 | 424,20 | 2,87% | - |
| 19.03.2025 | 413,20 | 428,40 | 407,75 | 412,35 | -1,06% | - |
| 18.03.2025 | 417,90 | 423,20 | 410,35 | 416,75 | 0,57% | - |
| 17.03.2025 | 416,35 | 429,80 | 407,80 | 414,40 | -4,14% | - |
| 14.03.2025 | 406,65 | 432,35 | 403,05 | 432,30 | 2,39% | - |
| 13.03.2025 | 412,00 | 422,40 | 398,70 | 422,20 | 4,74% | - |
| 12.03.2025 | 417,75 | 426,90 | 402,05 | 403,10 | -1,18% | - |
| 11.03.2025 | 414,65 | 432,50 | 404,10 | 407,90 | -2,22% | - |
| 10.03.2025 | 410,60 | 429,70 | 401,70 | 417,15 | 1,48% | - |
| 07.03.2025 | 402,45 | 412,95 | 395,60 | 411,05 | 1,86% | - |
| 06.03.2025 | 405,20 | 405,45 | 392,25 | 403,55 | -0,52% | - |
| 05.03.2025 | 408,80 | 410,30 | 397,50 | 405,65 | -0,72% | 4,00 |
| 04.03.2025 | 411,40 | 411,40 | 396,05 | 408,60 | -0,77% | 40,00 |
| 03.03.2025 | 414,85 | 417,10 | 407,70 | 411,75 | -1,13% | 15,00 |
| 28.02.2025 | 411,95 | 418,30 | 405,95 | 416,45 | 1,08% | - |
| 27.02.2025 | 398,50 | 419,50 | 398,05 | 412,00 | 3,58% | - |
| 26.02.2025 | 404,20 | 405,40 | 394,55 | 397,75 | -1,13% | - |
| 25.02.2025 | 407,90 | 410,80 | 399,50 | 402,30 | -1,35% | - |
| 24.02.2025 | 409,30 | 414,90 | 405,05 | 407,80 | -0,45% | - |
| 21.02.2025 | 420,85 | 423,65 | 404,95 | 409,65 | -2,64% | - |
| 20.02.2025 | 422,35 | 423,60 | 407,35 | 420,75 | -0,46% | 40,00 |
| 19.02.2025 | 423,15 | 428,20 | 420,20 | 422,70 | -0,18% | - |
| 18.02.2025 | 429,60 | 442,50 | 418,45 | 423,45 | -1,45% | 92,00 |
| 17.02.2025 | 428,30 | 430,10 | 428,30 | 429,70 | 0,36% | - |
| 14.02.2025 | 466,35 | 466,40 | 414,40 | 428,15 | -7,95% | 20,00 |
| 13.02.2025 | 457,75 | 466,45 | 454,75 | 465,15 | 1,94% | - |
| 12.02.2025 | 462,15 | 464,45 | 454,00 | 456,30 | -1,40% | - |
| 11.02.2025 | 469,05 | 471,50 | 454,70 | 462,80 | -1,54% | 4,00 |
| 10.02.2025 | 475,10 | 477,90 | 461,55 | 470,05 | -0,78% | 20,00 |
| 07.02.2025 | 476,55 | 484,55 | 470,90 | 473,75 | -0,40% | - |
| 06.02.2025 | 467,75 | 475,85 | 461,85 | 475,65 | 2,14% | 12,00 |
| 05.02.2025 | 440,95 | 466,95 | 437,80 | 465,70 | 5,68% | 8,00 |
| 04.02.2025 | 436,50 | 442,60 | 422,65 | 440,65 | 0,79% | - |
| 03.02.2025 | 431,55 | 437,20 | 422,15 | 437,20 | 2,53% | 9,00 |
| 31.01.2025 | 424,35 | 428,70 | 419,80 | 426,40 | 0,88% | - |
| 30.01.2025 | 426,85 | 435,60 | 418,60 | 422,70 | -0,75% | - |
| 29.01.2025 | 425,45 | 429,40 | 422,50 | 425,90 | 0,26% | - |
| 28.01.2025 | 424,70 | 436,40 | 422,95 | 424,80 | 0,28% | - |
| 27.01.2025 | 413,65 | 427,10 | 408,90 | 423,60 | 2,78% | - |
| 24.01.2025 | 413,70 | 418,10 | 407,30 | 412,15 | -0,87% | - |
| 23.01.2025 | 421,80 | 424,05 | 399,15 | 415,75 | -1,39% | - |
| 22.01.2025 | 421,90 | 423,00 | 417,00 | 421,60 | 0,14% | - |
| 21.01.2025 | 423,30 | 426,85 | 418,75 | 421,00 | -0,23% | 192,00 |
| 20.01.2025 | 423,95 | 424,05 | 420,85 | 421,95 | -0,72% | - |
| 17.01.2025 | 426,30 | 435,05 | 424,45 | 425,00 | -0,16% | 3,00 |
| 16.01.2025 | 424,25 | 433,65 | 421,50 | 425,70 | 0,50% | 36,00 |
| 15.01.2025 | 417,75 | 436,30 | 416,05 | 423,60 | 1,53% | - |
| 14.01.2025 | 407,30 | 417,20 | 404,65 | 417,20 | 2,12% | - |
| 13.01.2025 | 406,95 | 410,10 | 402,40 | 408,55 | 0,41% | - |
| 10.01.2025 | 411,85 | 412,40 | 398,55 | 406,90 | -0,96% | 2,00 |
| 09.01.2025 | 410,25 | 412,45 | 408,40 | 410,85 | 0,29% | - |
| 08.01.2025 | 407,15 | 412,10 | 402,30 | 409,65 | 0,65% | - |
| 07.01.2025 | 404,65 | 413,10 | 401,70 | 407,00 | 0,37% | 30,00 |
| 06.01.2025 | 415,65 | 418,80 | 400,40 | 405,50 | -2,55% | - |
| 03.01.2025 | 441,80 | 443,65 | 407,80 | 416,10 | -5,83% | - |
| 02.01.2025 | 450,30 | 454,80 | 441,20 | 441,85 | -1,53% | 20,00 |
| 30.12.2024 | 452,25 | 452,85 | 448,70 | 448,70 | -0,52% | - |
| 27.12.2024 | 452,35 | 455,50 | 447,10 | 451,05 | 1,01% | 50,00 |
| 23.12.2024 | 448,10 | 449,80 | 444,05 | 446,55 | -0,13% | - |
| 20.12.2024 | 450,50 | 457,00 | 443,60 | 447,15 | -0,81% | 8,00 |
| 19.12.2024 | 449,90 | 461,85 | 448,95 | 450,80 | 0,22% | - |
| 18.12.2024 | 468,05 | 473,95 | 449,35 | 449,80 | -3,95% | 20,00 |
| 17.12.2024 | 477,05 | 477,80 | 466,20 | 468,30 | -1,90% | - |
| 16.12.2024 | 482,25 | 485,05 | 474,90 | 477,35 | -1,04% | - |
| 13.12.2024 | 484,45 | 488,45 | 475,80 | 482,35 | -0,55% | - |
| 12.12.2024 | 485,65 | 497,00 | 479,90 | 485,00 | -0,50% | - |
| 11.12.2024 | 477,95 | 489,20 | 477,85 | 487,45 | 2,06% | - |
| 10.12.2024 | 494,25 | 497,75 | 475,40 | 477,60 | -3,52% | - |
| 09.12.2024 | 498,00 | 502,20 | 487,40 | 495,05 | -0,25% | - |
| 06.12.2024 | 471,50 | 497,70 | 468,75 | 496,30 | 5,46% | - |
| 05.12.2024 | 473,50 | 477,15 | 467,70 | 470,60 | -0,59% | - |
| 04.12.2024 | 476,70 | 497,95 | 468,35 | 473,40 | -0,53% | 4,00 |
| 03.12.2024 | 475,55 | 481,30 | 472,40 | 475,90 | 0,02% | 9,00 |
| 02.12.2024 | 484,15 | 489,30 | 475,80 | 475,80 | 2,26% | - |
| 29.11.2024 | 488,40 | 493,90 | 461,75 | 465,30 | -4,96% | - |
| 28.11.2024 | 489,10 | 490,00 | 488,70 | 489,60 | 0,44% | - |