465,535$
-0,42%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2024 | 471,87 | 472,48 | 467,29 | 472,29 | 0,58% | 107.667,00 |
| 11.10.2024 | 466,46 | 475,50 | 466,25 | 469,56 | 0,81% | 118.475,00 |
| 10.10.2024 | 470,68 | 478,32 | 461,38 | 465,79 | -0,82% | 118.604,00 |
| 09.10.2024 | 460,14 | 470,23 | 459,33 | 469,63 | 1,31% | 176.851,00 |
| 08.10.2024 | 455,13 | 469,24 | 455,13 | 463,58 | 2,50% | 163.238,00 |
| 07.10.2024 | 486,02 | 486,02 | 444,79 | 452,26 | -7,12% | 268.964,00 |
| 04.10.2024 | 483,18 | 489,17 | 479,28 | 486,93 | 1,94% | 104.349,00 |
| 03.10.2024 | 475,00 | 482,88 | 469,18 | 477,68 | 0,33% | 138.718,00 |
| 02.10.2024 | 473,70 | 477,78 | 468,36 | 476,12 | -0,03% | 185.176,00 |
| 01.10.2024 | 465,80 | 480,34 | 459,90 | 476,24 | 2,29% | 171.483,00 |
| 30.09.2024 | 461,02 | 467,04 | 457,40 | 465,57 | 0,91% | 228.218,00 |
| 27.09.2024 | 454,36 | 463,12 | 452,19 | 461,38 | 2,57% | 127.114,00 |
| 26.09.2024 | 449,00 | 456,21 | 445,00 | 449,84 | 0,19% | 121.451,00 |
| 25.09.2024 | 452,27 | 454,56 | 448,67 | 448,97 | -0,10% | 123.802,00 |
| 24.09.2024 | 464,51 | 466,19 | 449,19 | 449,44 | -2,96% | 180.105,00 |
| 23.09.2024 | 452,32 | 464,13 | 448,95 | 463,17 | 2,78% | 180.039,00 |
| 20.09.2024 | 453,91 | 458,76 | 449,69 | 450,64 | -0,70% | 292.493,00 |
| 19.09.2024 | 457,46 | 457,90 | 448,36 | 453,81 | 0,12% | 251.833,00 |
| 18.09.2024 | 457,26 | 459,33 | 451,06 | 453,28 | -0,46% | 200.570,00 |
| 17.09.2024 | 456,76 | 460,64 | 453,20 | 455,37 | 0,41% | 100.313,00 |
| 16.09.2024 | 460,00 | 463,67 | 453,49 | 453,53 | -2,37% | 90.819,00 |
| 13.09.2024 | 461,73 | 466,57 | 460,38 | 464,53 | 1,60% | 100.903,00 |
| 12.09.2024 | 455,72 | 458,41 | 451,61 | 457,21 | 0,52% | 144.611,00 |
| 11.09.2024 | 459,97 | 459,97 | 450,00 | 454,84 | -1,73% | 106.186,00 |
| 10.09.2024 | 468,87 | 469,63 | 458,16 | 462,83 | -0,76% | 148.429,00 |
| 09.09.2024 | 464,01 | 468,72 | 456,52 | 466,38 | 1,06% | 131.415,00 |
| 06.09.2024 | 466,92 | 470,66 | 460,00 | 461,50 | -0,77% | 93.268,00 |
| 05.09.2024 | 478,58 | 478,58 | 464,45 | 465,09 | -1,97% | 87.623,00 |
| 04.09.2024 | 474,19 | 478,41 | 473,00 | 474,45 | 0,05% | 90.271,00 |
| 03.09.2024 | 491,34 | 491,34 | 471,69 | 474,19 | -3,44% | 107.609,00 |
| 30.08.2024 | 487,80 | 493,64 | 487,22 | 491,09 | 1,03% | 110.916,00 |
| 29.08.2024 | 483,30 | 491,19 | 480,43 | 486,08 | 0,77% | 70.097,00 |
| 28.08.2024 | 488,48 | 488,97 | 481,55 | 482,37 | -1,09% | 96.377,00 |
| 27.08.2024 | 483,00 | 489,88 | 479,95 | 487,70 | 0,84% | 95.095,00 |
| 26.08.2024 | 488,72 | 494,27 | 483,47 | 483,63 | -0,58% | 74.319,00 |
| 23.08.2024 | 484,81 | 488,72 | 482,58 | 486,46 | 0,67% | 105.337,00 |
| 22.08.2024 | 478,74 | 485,00 | 478,60 | 483,24 | 0,84% | 114.788,00 |
| 21.08.2024 | 477,42 | 480,14 | 470,74 | 479,22 | 0,91% | 132.624,00 |
| 20.08.2024 | 487,38 | 488,72 | 474,50 | 474,89 | -2,37% | 137.829,00 |
| 19.08.2024 | 482,63 | 488,09 | 481,66 | 486,41 | 0,61% | 99.256,00 |
| 16.08.2024 | 482,66 | 490,11 | 478,84 | 483,48 | 0,12% | 83.067,00 |
| 15.08.2024 | 482,93 | 486,95 | 479,36 | 482,88 | 0,63% | 142.355,00 |
| 14.08.2024 | 471,55 | 480,00 | 471,55 | 479,87 | 2,05% | 113.674,00 |
| 13.08.2024 | 466,41 | 471,55 | 464,31 | 470,21 | 1,18% | 79.949,00 |
| 12.08.2024 | 469,29 | 472,82 | 463,75 | 464,74 | -0,41% | 106.864,00 |
| 09.08.2024 | 467,44 | 469,29 | 461,92 | 466,66 | -0,21% | 94.413,00 |
| 08.08.2024 | 459,24 | 467,97 | 454,04 | 467,65 | 2,12% | 288.346,00 |
| 07.08.2024 | 456,65 | 473,65 | 456,00 | 457,95 | 0,84% | 260.069,00 |
| 06.08.2024 | 448,81 | 457,09 | 446,01 | 454,15 | 1,63% | 141.088,00 |
| 05.08.2024 | 425,04 | 451,71 | 417,75 | 446,85 | -0,18% | 238.080,00 |
| 02.08.2024 | 440,00 | 448,00 | 429,51 | 447,65 | 0,07% | 125.040,00 |
| 01.08.2024 | 459,89 | 459,89 | 441,82 | 447,33 | -2,13% | 109.334,00 |