471,364$
-0,17%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 466,98 | 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 | 479,01 | 480,48 | 472,07 | 476,37 | -0,55% | 142.637,00 |
| 08.10.2025 | 472,51 | 485,00 | 468,57 | 478,99 | 1,22% | 231.121,00 |
| 07.10.2025 | 476,51 | 483,76 | 470,86 | 473,24 | -0,27% | 281.804,00 |
| 06.10.2025 | 466,88 | 475,63 | 465,33 | 474,52 | 7,22% | 296.474,00 |
| 02.10.2025 | 417,77 | 443,82 | 413,23 | 442,56 | 6,00% | 352.757,00 |
| 01.10.2025 | 422,57 | 427,59 | 415,50 | 417,49 | -1,83% | 357.092,00 |
| 30.09.2025 | 416,43 | 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 | 426,00 | 429,79 | 423,00 | 429,79 | 0,42% | 222.921,00 |
| 23.09.2025 | 422,01 | 428,10 | 422,01 | 427,99 | 1,03% | 153.593,00 |
| 22.09.2025 | 426,00 | 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 | 426,23 | 436,28 | 424,34 | 427,32 | -0,78% | 273.954,00 |
| 17.09.2025 | 428,28 | 434,45 | 426,95 | 430,66 | 0,55% | 279.414,00 |
| 16.09.2025 | 424,24 | 429,49 | 421,14 | 428,30 | 0,96% | 171.772,00 |
| 15.09.2025 | 432,16 | 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 | 452,02 | 455,52 | 447,50 | 451,85 | -0,78% | 187.479,00 |
| 05.09.2025 | 459,59 | 460,06 | 450,72 | 455,40 | -0,94% | 140.554,00 |
| 04.09.2025 | 456,01 | 460,21 | 450,45 | 459,71 | 1,68% | 153.516,00 |
| 03.09.2025 | 453,81 | 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 | 452,25 | 456,30 | 450,36 | 455,49 | 0,09% | 94.993,00 |
| 27.08.2025 | 450,15 | 458,61 | 450,01 | 455,08 | 0,97% | 166.654,00 |
| 26.08.2025 | 449,72 | 454,19 | 447,09 | 450,73 | 0,35% | 284.919,00 |
| 25.08.2025 | 451,55 | 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 | 466,58 | 469,05 | 458,95 | 459,06 | -1,95% | 165.905,00 |
| 20.08.2025 | 463,44 | 468,21 | 462,58 | 468,21 | 1,38% | 161.868,00 |
| 19.08.2025 | 450,97 | 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 | 436,08 | 452,01 | 435,93 | 452,01 | 3,33% | 226.516,00 |
| 12.08.2025 | 440,73 | 440,73 | 433,00 | 437,45 | 0,06% | 210.355,00 |
| 11.08.2025 | 438,90 | 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 | 448,62 | 448,62 | 434,32 | 440,01 | -1,12% | 174.301,00 |
| 06.08.2025 | 443,83 | 448,60 | 442,41 | 444,98 | 0,18% | 123.580,00 |
| 05.08.2025 | 446,56 | 450,73 | 442,23 | 444,20 | -0,29% | 129.405,00 |
| 04.08.2025 | 446,05 | 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 | 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 |