397,787$
1,19%
Echtzeit-Aktienkurs KINSALE CAP.GRP.INC. -,01
Bid:
Ask:
Aktienkurse zur KINSALE CAP.GRP.INC. -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 395,79 | 400,60 | 393,64 | 398,19 | 1,29% | 239.314,00 |
| 06.11.2025 | 396,00 | 401,00 | 391,10 | 393,10 | -0,35% | 233.549,00 |
| 05.11.2025 | 389,77 | 399,86 | 389,10 | 394,49 | 1,49% | 202.043,00 |
| 04.11.2025 | 390,32 | 395,73 | 385,57 | 388,68 | 0,06% | 294.420,00 |
| 03.11.2025 | 398,00 | 398,00 | 382,89 | 388,45 | -2,76% | 293.865,00 |
| 31.10.2025 | 395,66 | 405,77 | 395,00 | 399,47 | 0,33% | 308.140,00 |
| 30.10.2025 | 404,95 | 407,51 | 395,42 | 398,16 | -1,35% | 363.807,00 |
| 29.10.2025 | 416,50 | 418,00 | 399,26 | 403,59 | -3,91% | 444.117,00 |
| 28.10.2025 | 431,99 | 435,40 | 419,07 | 420,01 | -2,74% | 425.703,00 |
| 27.10.2025 | 420,00 | 433,66 | 420,00 | 431,86 | 2,24% | 452.896,00 |
| 24.10.2025 | 435,00 | 438,74 | 414,60 | 422,38 | -6,98% | 780.847,00 |
| 23.10.2025 | 451,64 | 461,64 | 449,80 | 454,09 | 0,33% | 389.290,00 |
| 22.10.2025 | 456,57 | 459,03 | 446,48 | 452,60 | -0,24% | 194.361,00 |
| 21.10.2025 | 440,81 | 456,31 | 438,13 | 453,69 | 2,48% | 272.671,00 |
| 20.10.2025 | 449,92 | 450,59 | 440,02 | 442,72 | -0,93% | 201.444,00 |
| 17.10.2025 | 437,95 | 446,90 | 436,15 | 446,90 | 1,91% | - |
| 16.10.2025 | 457,91 | 457,91 | 434,63 | 438,50 | -5,33% | 352.388,00 |
| 15.10.2025 | 468,67 | 473,14 | 457,32 | 463,18 | -2,22% | 184.193,00 |
| 14.10.2025 | 472,15 | 477,02 | 467,00 | 473,69 | 0,32% | 157.401,00 |
| 13.10.2025 | 467,69 | 473,04 | 462,05 | 472,16 | 0,47% | 158.828,00 |
| 10.10.2025 | 478,20 | 478,71 | 468,80 | 469,93 | -1,35% | 156.878,00 |
| 09.10.2025 | 479,65 | 480,48 | 472,07 | 476,37 | -0,55% | 142.637,00 |
| 08.10.2025 | 476,06 | 485,00 | 468,57 | 478,99 | 1,22% | 231.121,00 |
| 07.10.2025 | 476,82 | 483,76 | 470,86 | 473,24 | -0,27% | 281.804,00 |
| 06.10.2025 | 465,33 | 475,63 | 465,33 | 474,52 | 1,77% | 296.474,00 |
| 03.10.2025 | 442,90 | 469,93 | 440,77 | 466,26 | 5,36% | 429.342,00 |
| 02.10.2025 | 417,03 | 443,82 | 413,23 | 442,56 | 6,00% | 352.757,00 |
| 01.10.2025 | 424,69 | 427,59 | 415,50 | 417,49 | -1,83% | 357.092,00 |
| 30.09.2025 | 415,93 | 425,81 | 414,81 | 425,26 | 2,04% | 124.319,00 |
| 29.09.2025 | 421,00 | 421,00 | 414,92 | 416,74 | -0,62% | 195.443,00 |
| 26.09.2025 | 420,10 | 422,67 | 417,13 | 419,33 | 1,01% | 182.239,00 |
| 25.09.2025 | 428,98 | 434,48 | 406,34 | 415,15 | -3,41% | 229.499,00 |
| 24.09.2025 | 425,07 | 429,79 | 423,00 | 429,79 | 0,42% | 222.921,00 |
| 23.09.2025 | 423,00 | 428,10 | 422,01 | 427,99 | 1,03% | 153.593,00 |
| 22.09.2025 | 427,66 | 430,00 | 423,38 | 423,61 | -1,19% | 215.574,00 |
| 19.09.2025 | 426,99 | 432,54 | 424,00 | 428,71 | 0,33% | 324.890,00 |
| 18.09.2025 | 429,48 | 436,28 | 424,34 | 427,32 | -0,78% | 273.954,00 |
| 17.09.2025 | 429,72 | 434,45 | 426,95 | 430,66 | 0,55% | 279.414,00 |
| 16.09.2025 | 423,66 | 429,49 | 421,14 | 428,30 | 0,96% | 171.772,00 |
| 15.09.2025 | 432,59 | 437,10 | 422,80 | 424,24 | -1,73% | 168.442,00 |
| 12.09.2025 | 436,12 | 437,92 | 431,52 | 431,69 | -1,07% | 89.154,00 |
| 11.09.2025 | 425,00 | 436,94 | 424,33 | 436,37 | 2,52% | 185.592,00 |
| 10.09.2025 | 438,57 | 442,29 | 422,94 | 425,66 | -3,76% | 326.777,00 |
| 09.09.2025 | 451,33 | 456,26 | 441,36 | 442,30 | -2,11% | 226.520,00 |
| 08.09.2025 | 452,12 | 455,52 | 447,50 | 451,85 | -0,78% | 187.534,00 |
| 05.09.2025 | 459,59 | 460,06 | 450,72 | 455,40 | -0,94% | 140.554,00 |
| 04.09.2025 | 453,38 | 460,21 | 450,45 | 459,71 | 1,68% | 153.516,00 |
| 03.09.2025 | 453,64 | 454,95 | 448,13 | 452,10 | -0,70% | 159.779,00 |
| 02.09.2025 | 454,92 | 460,00 | 448,72 | 455,30 | -0,47% | 265.617,00 |
| 29.08.2025 | 457,53 | 462,10 | 454,60 | 457,45 | 0,43% | 172.867,00 |
| 28.08.2025 | 454,30 | 456,30 | 450,36 | 455,49 | 0,09% | 94.993,00 |
| 27.08.2025 | 450,12 | 458,61 | 450,01 | 455,08 | 0,97% | 166.654,00 |
| 26.08.2025 | 448,61 | 454,19 | 447,09 | 450,73 | 0,35% | 284.919,00 |
| 25.08.2025 | 454,78 | 454,99 | 448,07 | 449,14 | -1,37% | 241.083,00 |
| 22.08.2025 | 462,68 | 466,00 | 452,26 | 455,38 | -0,80% | 110.420,00 |
| 21.08.2025 | 467,99 | 469,05 | 458,95 | 459,06 | -1,95% | 165.905,00 |
| 20.08.2025 | 464,00 | 468,21 | 462,58 | 468,21 | 1,38% | 161.868,00 |
| 19.08.2025 | 449,49 | 461,96 | 449,49 | 461,85 | 3,55% | 249.016,00 |
| 18.08.2025 | 441,01 | 446,76 | 436,81 | 446,00 | 0,94% | 180.831,00 |
| 15.08.2025 | 455,97 | 455,99 | 441,84 | 441,84 | -2,61% | 246.009,00 |
| 14.08.2025 | 449,35 | 455,42 | 444,20 | 453,68 | 0,37% | 229.146,00 |
| 13.08.2025 | 435,93 | 452,01 | 435,93 | 452,01 | 3,33% | 226.516,00 |
| 12.08.2025 | 440,00 | 440,73 | 433,00 | 437,45 | 0,06% | 210.355,00 |
| 11.08.2025 | 439,25 | 445,37 | 435,43 | 437,20 | -0,38% | 232.830,00 |
| 08.08.2025 | 440,00 | 446,78 | 436,41 | 438,87 | -0,26% | 126.878,00 |
| 07.08.2025 | 444,94 | 448,62 | 434,32 | 440,01 | -1,12% | 174.301,00 |
| 06.08.2025 | 446,40 | 448,60 | 442,41 | 444,98 | 0,18% | 123.580,00 |
| 05.08.2025 | 446,53 | 450,73 | 442,23 | 444,20 | -0,29% | 129.405,00 |
| 04.08.2025 | 445,02 | 448,67 | 440,01 | 445,49 | 0,22% | 138.493,00 |
| 01.08.2025 | 436,07 | 446,14 | 436,07 | 444,49 | 0,86% | 189.843,00 |
| 31.07.2025 | 444,29 | 450,80 | 438,36 | 440,69 | -0,88% | 160.881,00 |
| 30.07.2025 | 451,00 | 453,46 | 441,49 | 444,60 | -1,28% | 219.758,00 |
| 29.07.2025 | 474,48 | 475,00 | 448,03 | 450,35 | -4,66% | 345.703,00 |
| 28.07.2025 | 483,20 | 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 | 476,61 | 480,00 | 467,18 | 476,52 | -0,56% | 293.971,00 |
| 23.07.2025 | 485,80 | 491,15 | 465,04 | 479,18 | -1,28% | 249.535,00 |
| 22.07.2025 | 476,00 | 487,51 | 476,00 | 485,37 | 1,96% | 214.157,00 |
| 21.07.2025 | 480,15 | 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 | 484,71 | 489,09 | 481,85 | 483,74 | -0,23% | 157.813,00 |
| 16.07.2025 | 481,02 | 486,64 | 474,80 | 484,87 | 1,67% | 319.712,00 |
| 15.07.2025 | 487,72 | 492,51 | 476,84 | 476,89 | -2,65% | 256.747,00 |
| 14.07.2025 | 478,09 | 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 | 487,22 | 492,15 | 481,50 | 489,15 | 0,04% | 184.813,00 |
| 09.07.2025 | 485,43 | 488,97 | 481,85 | 488,96 | 0,78% | 222.142,00 |
| 08.07.2025 | 471,06 | 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 | 479,40 | 481,50 | 465,67 | 473,13 | -1,31% | 330.732,00 |
| 01.07.2025 | 482,28 | 485,00 | 470,15 | 479,39 | -0,93% | 307.123,00 |
| 30.06.2025 | 472,64 | 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 | 477,12 | 477,12 | 465,06 | 465,83 | -2,61% | 176.050,00 |
| 24.06.2025 | 480,93 | 481,89 | 473,45 | 478,33 | 0,06% | 210.882,00 |
| 23.06.2025 | 473,67 | 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 |