449,259$
0,67%
Echtzeit-Aktienkurs KINSALE CAP.GRP.INC. -,01
Bid:
Ask:
Aktienkurse zur KINSALE CAP.GRP.INC. -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 442,98 | 465,55 | 442,98 | 449,04 | 0,62% | 204.889,00 |
| 07.03.2025 | 435,44 | 447,19 | 429,89 | 446,27 | 2,49% | 114.382,00 |
| 06.03.2025 | 434,00 | 438,40 | 426,74 | 435,43 | -0,52% | 139.281,00 |
| 05.03.2025 | 435,21 | 440,53 | 428,01 | 437,71 | 1,06% | 193.775,00 |
| 04.03.2025 | 425,00 | 435,02 | 417,00 | 433,14 | 0,59% | 362.202,00 |
| 03.03.2025 | 432,27 | 436,38 | 428,77 | 430,59 | -0,29% | 214.703,00 |
| 28.02.2025 | 428,86 | 434,32 | 424,61 | 431,85 | 0,88% | 154.893,00 |
| 27.02.2025 | 419,17 | 436,87 | 417,95 | 428,07 | 2,69% | 179.080,00 |
| 26.02.2025 | 423,33 | 424,76 | 413,98 | 416,84 | -1,53% | 203.791,00 |
| 25.02.2025 | 429,99 | 430,01 | 420,55 | 423,32 | -0,90% | 132.454,00 |
| 24.02.2025 | 429,04 | 432,98 | 425,08 | 427,16 | -0,32% | 135.691,00 |
| 21.02.2025 | 444,15 | 444,15 | 424,38 | 428,53 | -2,92% | 212.437,00 |
| 20.02.2025 | 435,94 | 443,00 | 426,00 | 441,44 | 0,25% | 200.586,00 |
| 19.02.2025 | 441,87 | 447,00 | 438,26 | 440,32 | -0,42% | 241.348,00 |
| 18.02.2025 | 449,86 | 458,87 | 437,98 | 442,17 | -1,84% | 309.553,00 |
| 17.02.2025 | 450,43 | 450,48 | 449,85 | 450,48 | 0,25% | - |
| 14.02.2025 | 459,46 | 461,42 | 434,00 | 449,34 | -7,75% | 821.718,00 |
| 13.02.2025 | 475,75 | 487,35 | 472,92 | 487,11 | 2,19% | 136.378,00 |
| 12.02.2025 | 475,00 | 479,45 | 471,06 | 476,67 | -0,52% | 176.363,00 |
| 11.02.2025 | 482,27 | 482,37 | 470,60 | 479,15 | -1,05% | 173.208,00 |
| 10.02.2025 | 490,23 | 492,00 | 476,84 | 484,25 | -1,08% | 257.541,00 |
| 07.02.2025 | 496,42 | 500,50 | 486,39 | 489,53 | -1,05% | 158.712,00 |
| 06.02.2025 | 489,94 | 494,94 | 479,62 | 494,72 | 2,00% | 224.221,00 |
| 05.02.2025 | 460,50 | 486,16 | 460,50 | 485,01 | 6,06% | 261.666,00 |
| 04.02.2025 | 454,24 | 459,00 | 445,33 | 457,29 | 1,55% | 278.994,00 |
| 03.02.2025 | 436,92 | 450,39 | 433,11 | 450,33 | 1,90% | 132.014,00 |
| 31.01.2025 | 439,43 | 444,34 | 436,12 | 441,94 | 0,39% | 130.242,00 |
| 30.01.2025 | 447,00 | 448,32 | 437,06 | 440,23 | -0,82% | 92.726,00 |
| 29.01.2025 | 440,01 | 446,20 | 438,00 | 443,87 | 0,40% | 82.748,00 |
| 28.01.2025 | 443,00 | 446,64 | 441,94 | 442,10 | -0,49% | 128.049,00 |
| 27.01.2025 | 435,50 | 446,86 | 433,39 | 444,28 | 2,69% | 128.649,00 |
| 24.01.2025 | 435,14 | 438,72 | 428,06 | 432,64 | -0,03% | 142.928,00 |
| 23.01.2025 | 435,00 | 438,92 | 416,45 | 432,79 | -1,47% | 364.201,00 |
| 22.01.2025 | 442,91 | 443,21 | 434,12 | 439,24 | 0,02% | 165.295,00 |
| 21.01.2025 | 437,00 | 444,24 | 435,00 | 439,15 | 0,64% | 181.831,00 |
| 17.01.2025 | 442,70 | 445,54 | 436,22 | 436,34 | -0,41% | 165.424,00 |
| 16.01.2025 | 438,01 | 446,02 | 436,43 | 438,13 | 0,49% | 142.323,00 |
| 15.01.2025 | 449,97 | 450,42 | 428,72 | 436,00 | 1,44% | 245.627,00 |
| 14.01.2025 | 417,58 | 430,13 | 414,34 | 429,79 | 3,04% | 147.132,00 |
| 13.01.2025 | 412,03 | 418,01 | 411,06 | 417,09 | 0,15% | 183.331,00 |
| 10.01.2025 | 415,01 | 417,58 | 405,00 | 416,48 | -1,32% | 276.911,00 |
| 08.01.2025 | 420,00 | 424,99 | 414,58 | 422,03 | 0,32% | 211.681,00 |
| 07.01.2025 | 423,11 | 428,92 | 416,65 | 420,69 | -0,05% | 295.029,00 |
| 06.01.2025 | 432,91 | 435,52 | 416,60 | 420,90 | -1,73% | 428.233,00 |
| 03.01.2025 | 451,85 | 451,85 | 419,00 | 428,32 | -5,66% | 376.178,00 |
| 02.01.2025 | 468,00 | 468,00 | 452,47 | 454,02 | -2,39% | 154.381,00 |
| 31.12.2024 | 465,50 | 467,94 | 461,00 | 465,13 | -0,09% | 89.790,00 |
| 30.12.2024 | 465,03 | 470,33 | 461,60 | 465,56 | -1,09% | 56.464,00 |
| 27.12.2024 | 470,00 | 473,79 | 466,80 | 470,68 | -0,15% | 61.579,00 |
| 26.12.2024 | 469,26 | 474,70 | 468,28 | 471,39 | 0,09% | 51.854,00 |
| 24.12.2024 | 464,00 | 473,21 | 463,16 | 470,95 | 1,32% | 35.624,00 |
| 23.12.2024 | 464,85 | 468,34 | 461,91 | 464,83 | -0,32% | 95.173,00 |
| 20.12.2024 | 465,63 | 475,38 | 458,75 | 466,31 | -0,25% | 372.993,00 |
| 19.12.2024 | 474,95 | 480,98 | 465,20 | 467,48 | 0,18% | 137.019,00 |
| 18.12.2024 | 491,00 | 492,50 | 465,37 | 466,62 | -4,98% | 149.988,00 |
| 17.12.2024 | 497,14 | 499,66 | 487,80 | 491,06 | -2,19% | 164.599,00 |
| 16.12.2024 | 505,39 | 508,00 | 498,30 | 502,07 | -0,92% | 124.103,00 |
| 13.12.2024 | 510,48 | 512,28 | 498,89 | 506,73 | -0,03% | 122.219,00 |
| 12.12.2024 | 515,73 | 521,13 | 504,50 | 506,88 | -0,97% | 194.623,00 |
| 11.12.2024 | 503,96 | 513,24 | 503,56 | 511,87 | 1,75% | 140.214,00 |
| 10.12.2024 | 513,86 | 518,00 | 501,99 | 503,08 | -3,62% | 242.417,00 |
| 09.12.2024 | 524,16 | 531,79 | 515,65 | 521,97 | -0,43% | 347.117,00 |
| 06.12.2024 | 498,43 | 526,00 | 497,80 | 524,22 | 5,10% | 338.210,00 |
| 05.12.2024 | 498,94 | 504,34 | 496,89 | 498,78 | 0,17% | 157.528,00 |
| 04.12.2024 | 498,95 | 514,76 | 493,52 | 497,91 | -0,41% | 116.135,00 |
| 03.12.2024 | 500,25 | 504,93 | 495,51 | 499,95 | 0,14% | 139.443,00 |
| 02.12.2024 | 513,02 | 513,31 | 499,27 | 499,27 | -1,80% | 116.249,00 |
| 29.11.2024 | 523,78 | 523,78 | 508,31 | 508,44 | -1,36% | 60.004,00 |
| 27.11.2024 | 516,72 | 526,74 | 513,13 | 515,45 | 0,67% | 94.664,00 |
| 26.11.2024 | 507,00 | 516,22 | 496,11 | 512,04 | 1,13% | 126.643,00 |
| 25.11.2024 | 502,25 | 509,64 | 499,14 | 506,32 | 1,53% | 156.573,00 |
| 22.11.2024 | 490,41 | 504,05 | 490,41 | 498,69 | 1,79% | 176.499,00 |
| 21.11.2024 | 484,38 | 492,29 | 476,87 | 489,92 | 2,43% | 145.796,00 |
| 20.11.2024 | 472,00 | 479,47 | 468,00 | 478,29 | 1,88% | 103.234,00 |
| 19.11.2024 | 458,00 | 472,85 | 455,39 | 469,45 | 1,45% | 114.774,00 |
| 18.11.2024 | 466,47 | 468,74 | 460,06 | 462,75 | -0,54% | 148.530,00 |
| 15.11.2024 | 474,92 | 477,85 | 463,64 | 465,24 | -1,80% | 88.746,00 |
| 14.11.2024 | 480,30 | 484,56 | 469,96 | 473,78 | -0,78% | 94.807,00 |
| 13.11.2024 | 475,77 | 478,16 | 467,98 | 477,50 | 1,17% | 103.097,00 |
| 12.11.2024 | 480,52 | 480,89 | 468,95 | 471,96 | -0,89% | 119.730,00 |
| 11.11.2024 | 464,55 | 481,55 | 462,22 | 476,20 | 4,35% | 159.750,00 |
| 08.11.2024 | 452,90 | 457,51 | 450,57 | 456,36 | 1,81% | 160.757,00 |
| 07.11.2024 | 451,61 | 454,16 | 444,51 | 448,26 | -0,74% | 97.193,00 |
| 06.11.2024 | 453,51 | 455,73 | 442,52 | 451,61 | 5,30% | 159.521,00 |
| 05.11.2024 | 422,34 | 429,04 | 421,50 | 428,88 | 1,14% | 66.713,00 |
| 04.11.2024 | 424,15 | 427,50 | 419,80 | 424,05 | -0,46% | 92.049,00 |
| 01.11.2024 | 429,42 | 437,24 | 424,52 | 426,03 | -0,49% | 121.429,00 |
| 31.10.2024 | 426,61 | 433,47 | 423,38 | 428,11 | -0,40% | 122.495,00 |
| 30.10.2024 | 434,63 | 437,16 | 424,34 | 429,82 | -0,93% | 154.172,00 |
| 29.10.2024 | 438,50 | 440,69 | 428,39 | 433,86 | -1,01% | 182.541,00 |
| 28.10.2024 | 446,11 | 451,94 | 435,00 | 438,27 | 0,95% | 297.346,00 |
| 25.10.2024 | 444,66 | 445,04 | 416,87 | 434,15 | -5,29% | 606.703,00 |
| 24.10.2024 | 461,90 | 462,22 | 456,06 | 458,42 | -0,04% | 213.964,00 |
| 23.10.2024 | 460,39 | 461,74 | 451,23 | 458,60 | -0,05% | 241.062,00 |
| 22.10.2024 | 465,98 | 468,22 | 457,66 | 458,81 | -2,16% | 104.411,00 |
| 21.10.2024 | 473,00 | 473,00 | 465,81 | 468,92 | -0,91% | 103.251,00 |
| 18.10.2024 | 477,45 | 477,45 | 471,10 | 473,22 | -0,41% | 76.644,00 |
| 17.10.2024 | 474,75 | 479,20 | 473,59 | 475,19 | 0,83% | 99.094,00 |
| 16.10.2024 | 464,85 | 474,90 | 464,84 | 471,28 | 1,18% | 123.312,00 |
| 15.10.2024 | 472,93 | 475,62 | 465,77 | 465,77 | -1,38% | 99.488,00 |