444,078$
0,77%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 436,07 | 446,14 | 436,07 | 444,49 | 0,86% | 189.843,00 |
| 31.07.2025 | 447,04 | 450,80 | 438,36 | 440,69 | -0,88% | 160.881,00 |
| 30.07.2025 | 453,41 | 453,46 | 441,49 | 444,60 | -1,28% | 219.758,00 |
| 29.07.2025 | 474,85 | 475,00 | 448,03 | 450,35 | -4,66% | 345.703,00 |
| 28.07.2025 | 480,10 | 486,00 | 468,61 | 472,35 | -1,05% | 208.952,00 |
| 25.07.2025 | 490,22 | 512,76 | 471,01 | 477,35 | 0,17% | 411.349,00 |
| 24.07.2025 | 475,17 | 480,00 | 467,18 | 476,52 | -0,56% | 293.971,00 |
| 23.07.2025 | 488,32 | 491,15 | 465,04 | 479,18 | -1,28% | 249.535,00 |
| 22.07.2025 | 477,32 | 487,51 | 476,00 | 485,37 | 1,96% | 214.157,00 |
| 21.07.2025 | 483,23 | 483,46 | 476,02 | 476,02 | -0,87% | 152.630,00 |
| 18.07.2025 | 484,19 | 489,91 | 479,17 | 480,18 | -0,74% | 118.102,00 |
| 17.07.2025 | 481,85 | 489,09 | 481,85 | 483,74 | -0,23% | 157.813,00 |
| 16.07.2025 | 479,59 | 486,64 | 474,80 | 484,87 | 1,67% | 319.712,00 |
| 15.07.2025 | 484,69 | 492,51 | 476,84 | 476,89 | -2,65% | 256.747,00 |
| 14.07.2025 | 482,14 | 491,81 | 478,09 | 489,89 | 2,10% | 269.131,00 |
| 11.07.2025 | 487,06 | 489,47 | 479,78 | 479,82 | -1,91% | 245.296,00 |
| 10.07.2025 | 486,29 | 492,15 | 481,50 | 489,15 | 0,04% | 184.813,00 |
| 09.07.2025 | 482,81 | 488,97 | 481,85 | 488,96 | 0,78% | 222.142,00 |
| 08.07.2025 | 474,99 | 487,97 | 471,06 | 485,19 | 2,24% | 219.817,00 |
| 07.07.2025 | 476,16 | 479,71 | 471,65 | 474,56 | -0,34% | 190.439,00 |
| 03.07.2025 | 477,29 | 481,70 | 475,20 | 476,16 | 0,64% | 186.098,00 |
| 02.07.2025 | 481,50 | 481,50 | 465,67 | 473,13 | -1,31% | 330.732,00 |
| 01.07.2025 | 479,09 | 485,00 | 470,15 | 479,39 | -0,93% | 307.123,00 |
| 30.06.2025 | 475,52 | 485,43 | 472,64 | 483,90 | 2,24% | 298.670,00 |
| 27.06.2025 | 475,91 | 480,81 | 469,66 | 473,31 | -0,65% | 312.538,00 |
| 26.06.2025 | 470,00 | 480,00 | 467,47 | 476,40 | 2,27% | 345.203,00 |
| 25.06.2025 | 477,00 | 477,12 | 465,06 | 465,83 | -2,61% | 176.050,00 |
| 24.06.2025 | 481,89 | 481,89 | 473,45 | 478,33 | 0,06% | 210.882,00 |
| 23.06.2025 | 475,05 | 483,92 | 473,67 | 478,02 | 0,41% | 188.321,00 |
| 20.06.2025 | 462,94 | 477,99 | 462,14 | 476,07 | 3,30% | 234.876,00 |
| 18.06.2025 | 464,09 | 465,29 | 457,38 | 460,87 | -0,78% | 204.379,00 |
| 17.06.2025 | 466,73 | 468,35 | 459,23 | 464,51 | -1,27% | 203.482,00 |
| 16.06.2025 | 477,20 | 482,81 | 470,46 | 470,47 | -0,81% | 273.419,00 |
| 13.06.2025 | 470,15 | 475,15 | 467,43 | 474,32 | 0,08% | 147.001,00 |
| 12.06.2025 | 458,69 | 474,78 | 455,00 | 473,94 | 3,10% | 203.763,00 |
| 11.06.2025 | 460,63 | 464,55 | 452,99 | 459,71 | 0,10% | 298.261,00 |
| 10.06.2025 | 461,50 | 464,31 | 455,83 | 459,24 | -0,92% | 302.766,00 |
| 09.06.2025 | 474,59 | 476,42 | 453,50 | 463,51 | -2,65% | 274.406,00 |
| 06.06.2025 | 478,03 | 480,21 | 473,14 | 476,13 | 1,11% | 235.268,00 |
| 05.06.2025 | 468,50 | 473,75 | 462,00 | 470,91 | 0,69% | 386.743,00 |
| 04.06.2025 | 472,25 | 474,12 | 467,44 | 467,66 | -1,34% | 133.187,00 |
| 03.06.2025 | 470,68 | 475,00 | 464,00 | 473,99 | 0,18% | 127.890,00 |
| 02.06.2025 | 470,45 | 473,78 | 467,32 | 473,13 | 0,24% | 129.890,00 |
| 30.05.2025 | 466,65 | 473,00 | 465,50 | 471,99 | 1,05% | 133.938,00 |
| 29.05.2025 | 469,92 | 473,91 | 465,75 | 467,08 | -0,41% | 116.535,00 |
| 28.05.2025 | 471,50 | 473,94 | 469,00 | 469,01 | -1,07% | 109.551,00 |
| 27.05.2025 | 465,00 | 477,91 | 459,94 | 474,07 | 2,26% | 145.261,00 |
| 23.05.2025 | 453,00 | 464,95 | 453,00 | 463,61 | 2,31% | 122.789,00 |
| 22.05.2025 | 463,24 | 465,61 | 452,67 | 453,15 | -2,34% | 156.127,00 |
| 21.05.2025 | 469,95 | 477,00 | 457,94 | 464,03 | -2,59% | 176.177,00 |
| 20.05.2025 | 472,85 | 477,32 | 470,00 | 476,35 | 0,88% | 233.463,00 |
| 19.05.2025 | 462,30 | 474,01 | 460,00 | 472,20 | 1,87% | 108.087,00 |
| 16.05.2025 | 456,61 | 464,65 | 452,00 | 463,53 | 0,86% | 104.631,00 |
| 15.05.2025 | 440,97 | 462,86 | 439,00 | 459,57 | 4,69% | 257.117,00 |
| 14.05.2025 | 445,75 | 449,94 | 436,32 | 438,99 | -1,65% | 171.679,00 |
| 13.05.2025 | 455,69 | 460,59 | 445,72 | 446,34 | -2,29% | 231.810,00 |
| 12.05.2025 | 452,76 | 458,44 | 444,00 | 456,81 | 0,60% | 114.642,00 |
| 09.05.2025 | 456,30 | 457,05 | 450,30 | 454,08 | -0,78% | 102.829,00 |
| 08.05.2025 | 461,14 | 466,98 | 456,51 | 457,65 | -0,53% | 91.632,00 |
| 07.05.2025 | 460,40 | 466,73 | 457,00 | 460,09 | 0,40% | 193.224,00 |
| 06.05.2025 | 451,97 | 461,00 | 450,04 | 458,25 | 0,49% | 135.203,00 |
| 05.05.2025 | 446,65 | 458,89 | 444,86 | 456,02 | 1,61% | 164.882,00 |
| 02.05.2025 | 432,87 | 449,24 | 429,86 | 448,80 | 5,24% | 191.900,00 |
| 01.05.2025 | 434,58 | 435,11 | 425,21 | 426,46 | -2,02% | 165.824,00 |
| 30.04.2025 | 434,19 | 437,54 | 425,00 | 435,26 | 0,15% | 319.912,00 |
| 29.04.2025 | 424,47 | 438,48 | 420,52 | 434,60 | 2,45% | 221.813,00 |
| 28.04.2025 | 424,71 | 439,45 | 421,71 | 424,19 | 1,00% | 414.354,00 |
| 25.04.2025 | 445,00 | 445,00 | 408,50 | 419,99 | -16,33% | 951.003,00 |
| 24.04.2025 | 489,34 | 502,01 | 484,78 | 501,97 | 2,10% | 191.576,00 |
| 23.04.2025 | 493,63 | 503,35 | 489,14 | 491,66 | 0,81% | 145.901,00 |
| 22.04.2025 | 481,08 | 489,39 | 476,54 | 487,73 | 3,55% | 152.463,00 |
| 21.04.2025 | 485,09 | 486,30 | 465,10 | 470,99 | -3,03% | 121.052,00 |
| 17.04.2025 | 482,43 | 490,73 | 480,09 | 485,70 | 0,42% | 88.133,00 |
| 16.04.2025 | 485,62 | 490,25 | 479,38 | 483,65 | -0,12% | 94.197,00 |
| 15.04.2025 | 486,98 | 497,81 | 481,53 | 484,21 | -0,18% | 113.146,00 |
| 14.04.2025 | 484,89 | 490,00 | 482,77 | 485,10 | 0,57% | 115.090,00 |
| 11.04.2025 | 474,53 | 484,57 | 468,98 | 482,34 | 0,86% | 107.413,00 |
| 10.04.2025 | 466,90 | 482,16 | 462,46 | 478,23 | 1,46% | 220.161,00 |
| 09.04.2025 | 429,02 | 474,14 | 429,02 | 471,34 | 7,74% | 147.839,00 |
| 08.04.2025 | 455,97 | 468,44 | 431,00 | 437,46 | -0,68% | 168.941,00 |
| 07.04.2025 | 422,27 | 451,54 | 418,50 | 440,45 | -4,06% | 353.707,00 |
| 04.04.2025 | 486,90 | 486,90 | 452,61 | 459,11 | -7,92% | 428.837,00 |
| 03.04.2025 | 486,28 | 510,18 | 482,55 | 498,60 | 1,44% | 355.850,00 |
| 02.04.2025 | 480,53 | 493,28 | 478,11 | 491,50 | 0,69% | 158.645,00 |
| 01.04.2025 | 486,45 | 492,40 | 483,90 | 488,15 | 0,30% | 159.220,00 |
| 31.03.2025 | 479,73 | 490,00 | 474,92 | 486,71 | 0,95% | 203.862,00 |
| 28.03.2025 | 488,00 | 488,72 | 479,42 | 482,14 | -0,95% | 106.231,00 |
| 27.03.2025 | 480,77 | 487,22 | 473,94 | 486,75 | 1,32% | 118.298,00 |
| 26.03.2025 | 486,00 | 486,74 | 474,78 | 480,41 | -1,17% | 120.890,00 |
| 25.03.2025 | 483,16 | 486,12 | 476,17 | 486,08 | 0,70% | 170.765,00 |
| 24.03.2025 | 472,00 | 482,74 | 472,00 | 482,70 | 2,69% | 164.579,00 |
| 21.03.2025 | 455,03 | 472,89 | 453,97 | 470,04 | 2,40% | 351.633,00 |
| 20.03.2025 | 449,89 | 462,11 | 449,50 | 459,02 | 1,69% | 161.249,00 |
| 19.03.2025 | 451,90 | 454,26 | 447,19 | 451,40 | 0,12% | 131.510,00 |
| 18.03.2025 | 456,70 | 461,14 | 450,86 | 450,86 | -1,28% | 92.474,00 |
| 17.03.2025 | 454,33 | 460,52 | 452,43 | 456,70 | 0,28% | 156.560,00 |
| 14.03.2025 | 442,17 | 455,42 | 441,62 | 455,42 | 3,67% | 103.771,00 |
| 13.03.2025 | 449,95 | 453,45 | 436,44 | 439,28 | -2,01% | 119.728,00 |
| 12.03.2025 | 461,78 | 464,77 | 443,65 | 448,28 | -1,36% | 132.090,00 |
| 11.03.2025 | 450,90 | 461,09 | 445,01 | 454,45 | 1,20% | 167.541,00 |