359,714$
-2,06%
Echtzeit-Aktienkurs Kinsale Capital Group
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 363,77 | 363,77 | 358,01 | 359,60 | -2,09% | 138.586,00 |
| 08.09.2026 | 369,06 | 371,19 | 365,65 | 367,29 | -1,58% | 236.291,00 |
| 04.09.2026 | 378,64 | 380,65 | 372,83 | 373,17 | -2,56% | 131.139,00 |
| 03.09.2026 | 380,15 | 387,54 | 378,19 | 382,98 | 1,65% | 198.927,00 |
| 02.09.2026 | 373,74 | 379,38 | 370,02 | 376,78 | 1,15% | 190.939,00 |
| 01.09.2026 | 374,41 | 381,52 | 371,43 | 372,51 | -0,37% | 196.485,00 |
| 31.08.2026 | 376,32 | 379,98 | 372,15 | 373,90 | -1,76% | 157.570,00 |
| 28.08.2026 | 383,92 | 385,97 | 379,42 | 380,61 | -0,31% | 157.475,00 |
| 27.08.2026 | 382,21 | 385,01 | 378,59 | 381,80 | -1,38% | 171.283,00 |
| 26.08.2026 | 387,74 | 393,56 | 387,01 | 387,13 | -0,21% | 113.479,00 |
| 25.08.2026 | 394,45 | 398,58 | 387,75 | 387,95 | -1,91% | 234.981,00 |
| 24.08.2026 | 386,10 | 396,36 | 386,10 | 395,51 | 3,12% | 272.860,00 |
| 21.08.2026 | 383,66 | 388,72 | 381,54 | 383,55 | 0,63% | 143.705,00 |
| 20.08.2026 | 379,39 | 385,81 | 378,01 | 381,15 | 0,46% | 138.904,00 |
| 19.08.2026 | 375,76 | 385,88 | 375,27 | 379,42 | 1,80% | 190.817,00 |
| 18.08.2026 | 372,67 | 380,27 | 371,86 | 372,71 | 1,51% | 184.178,00 |
| 17.08.2026 | 375,99 | 379,15 | 366,85 | 367,16 | -3,17% | 194.080,00 |
| 14.08.2026 | 378,18 | 381,41 | 374,35 | 379,19 | 0,59% | 192.729,00 |
| 13.08.2026 | 379,70 | 380,94 | 371,70 | 376,97 | 0,92% | 180.593,00 |
| 12.08.2026 | 369,94 | 375,29 | 366,50 | 373,52 | -0,29% | 180.741,00 |
| 11.08.2026 | 366,37 | 378,00 | 366,37 | 374,60 | 1,63% | 210.827,00 |
| 10.08.2026 | 374,67 | 374,67 | 365,58 | 368,60 | -1,38% | 254.728,00 |
| 07.08.2026 | 372,48 | 378,76 | 369,08 | 373,76 | -0,69% | 210.599,00 |
| 06.08.2026 | 374,00 | 376,93 | 369,08 | 376,37 | 1,46% | 259.032,00 |
| 05.08.2026 | 364,78 | 372,36 | 361,06 | 370,97 | 2,25% | 327.199,00 |
| 04.08.2026 | 353,50 | 365,96 | 350,01 | 362,82 | 0,66% | 386.183,00 |
| 03.08.2026 | 360,00 | 366,59 | 356,16 | 360,44 | 1,13% | 270.960,00 |
| 31.07.2026 | 350,91 | 359,70 | 350,91 | 356,42 | 0,15% | 277.807,00 |
| 30.07.2026 | 367,00 | 369,10 | 348,72 | 355,87 | -5,52% | 347.968,00 |
| 29.07.2026 | 364,93 | 378,91 | 364,93 | 376,67 | 1,73% | 344.569,00 |
| 28.07.2026 | 366,72 | 380,20 | 366,39 | 370,26 | 2,41% | 429.445,00 |
| 27.07.2026 | 349,00 | 364,06 | 344,27 | 361,55 | 3,57% | 445.164,00 |
| 24.07.2026 | 338,90 | 356,25 | 333,50 | 349,10 | 5,06% | 575.306,00 |
| 23.07.2026 | 321,75 | 334,13 | 320,04 | 332,28 | 2,04% | 481.571,00 |
| 22.07.2026 | 335,55 | 342,32 | 322,99 | 325,64 | -4,07% | 318.814,00 |
| 21.07.2026 | 344,88 | 351,00 | 336,99 | 339,46 | -3,05% | 235.055,00 |
| 20.07.2026 | 344,46 | 354,04 | 341,22 | 350,13 | 1,78% | 321.691,00 |
| 17.07.2026 | 340,97 | 349,96 | 339,00 | 343,99 | 2,52% | 264.327,00 |
| 16.07.2026 | 320,21 | 337,61 | 320,21 | 335,52 | 4,98% | 319.640,00 |
| 15.07.2026 | 332,02 | 336,08 | 319,16 | 319,61 | -5,20% | 366.636,00 |
| 14.07.2026 | 339,79 | 342,92 | 335,97 | 337,14 | -2,27% | 186.189,00 |
| 13.07.2026 | 344,40 | 347,20 | 340,65 | 344,96 | 1,29% | 309.867,00 |
| 10.07.2026 | 340,70 | 344,96 | 337,36 | 340,57 | 0,59% | 173.000,00 |
| 09.07.2026 | 343,81 | 344,72 | 336,74 | 338,58 | -2,13% | 218.035,00 |
| 08.07.2026 | 348,86 | 350,38 | 345,27 | 345,96 | -0,79% | 260.522,00 |
| 07.07.2026 | 352,27 | 356,67 | 346,45 | 348,73 | 0,43% | 287.537,00 |
| 06.07.2026 | 350,26 | 355,74 | 345,47 | 347,23 | -2,15% | 295.747,00 |
| 02.07.2026 | 346,50 | 355,89 | 341,55 | 354,85 | 2,77% | 333.511,00 |
| 01.07.2026 | 333,30 | 346,84 | 332,39 | 345,27 | 4,69% | 428.578,00 |
| 30.06.2026 | 330,93 | 332,92 | 327,71 | 329,81 | -0,67% | 264.785,00 |
| 29.06.2026 | 327,52 | 332,25 | 323,36 | 332,02 | 1,09% | 332.306,00 |
| 26.06.2026 | 309,60 | 328,43 | 309,51 | 328,43 | 6,48% | 921.176,00 |
| 25.06.2026 | 308,05 | 313,48 | 306,94 | 308,43 | -0,63% | 321.892,00 |
| 24.06.2026 | 306,88 | 317,36 | 306,00 | 310,39 | 1,94% | 400.086,00 |
| 23.06.2026 | 301,51 | 311,04 | 300,57 | 304,48 | 3,20% | 606.318,00 |
| 22.06.2026 | 306,79 | 314,88 | 294,55 | 295,05 | -4,31% | 506.053,00 |
| 19.06.2026 | 308,63 | 308,78 | 308,30 | 308,35 | -0,16% | - |
| 18.06.2026 | 309,79 | 312,82 | 305,28 | 308,85 | -0,12% | 366.982,00 |
| 17.06.2026 | 310,43 | 315,14 | 305,88 | 309,22 | -1,11% | 250.448,00 |
| 16.06.2026 | 313,22 | 317,89 | 310,42 | 312,69 | 0,28% | 195.435,00 |
| 15.06.2026 | 312,25 | 319,25 | 311,41 | 311,83 | 0,14% | 361.679,00 |
| 12.06.2026 | 310,21 | 313,87 | 304,81 | 311,38 | 0,23% | 273.802,00 |
| 11.06.2026 | 313,58 | 316,75 | 310,58 | 310,66 | -0,93% | 174.411,00 |
| 10.06.2026 | 308,45 | 315,78 | 307,00 | 313,57 | 3,40% | 321.325,00 |
| 09.06.2026 | 302,91 | 306,17 | 299,01 | 303,25 | 1,40% | 192.687,00 |
| 08.06.2026 | 301,70 | 305,29 | 297,77 | 299,07 | -2,30% | 280.259,00 |
| 05.06.2026 | 299,41 | 306,70 | 296,25 | 306,12 | 3,52% | 267.888,00 |
| 04.06.2026 | 296,47 | 301,99 | 291,11 | 295,70 | 1,90% | 376.963,00 |
| 03.06.2026 | 293,66 | 293,79 | 287,20 | 290,20 | -1,76% | 287.587,00 |
| 02.06.2026 | 300,10 | 301,75 | 294,00 | 295,40 | -2,68% | 329.308,00 |
| 01.06.2026 | 303,00 | 309,55 | 300,23 | 303,53 | -0,41% | 223.631,00 |
| 29.05.2026 | 306,92 | 313,96 | 302,98 | 304,77 | -1,04% | 353.380,00 |
| 28.05.2026 | 302,47 | 311,34 | 300,00 | 307,98 | 0,62% | 298.281,00 |
| 27.05.2026 | 312,46 | 316,27 | 306,07 | 306,07 | -1,91% | 310.938,00 |
| 26.05.2026 | 308,71 | 313,54 | 305,64 | 312,02 | 0,59% | 227.413,00 |
| 22.05.2026 | 313,13 | 313,92 | 306,71 | 310,19 | -0,59% | 207.590,00 |
| 21.05.2026 | 307,52 | 313,84 | 303,83 | 312,03 | 0,11% | 186.973,00 |
| 20.05.2026 | 313,00 | 313,60 | 307,15 | 311,70 | -0,61% | 237.211,00 |
| 19.05.2026 | 326,19 | 329,39 | 311,28 | 313,61 | -3,44% | 388.707,00 |
| 18.05.2026 | 311,30 | 329,17 | 311,30 | 324,77 | 4,33% | 348.059,00 |
| 15.05.2026 | 307,50 | 313,07 | 307,08 | 311,29 | 2,46% | 311.190,00 |
| 14.05.2026 | 301,60 | 307,45 | 298,95 | 303,83 | 1,12% | 265.788,00 |
| 13.05.2026 | 299,65 | 305,93 | 296,06 | 300,46 | -0,90% | 312.390,00 |
| 12.05.2026 | 302,72 | 307,80 | 299,50 | 303,19 | 1,16% | 371.077,00 |
| 11.05.2026 | 304,70 | 304,70 | 297,10 | 299,72 | -1,69% | 268.848,00 |
| 08.05.2026 | 309,12 | 312,00 | 303,43 | 304,87 | -1,28% | 317.506,00 |
| 07.05.2026 | 303,07 | 311,00 | 293,78 | 308,83 | 1,72% | 599.360,00 |
| 06.05.2026 | 306,51 | 313,16 | 303,51 | 303,61 | -0,46% | 546.462,00 |
| 05.05.2026 | 304,16 | 308,48 | 300,23 | 305,01 | 0,28% | 321.410,00 |
| 04.05.2026 | 309,36 | 317,92 | 303,08 | 304,16 | -2,43% | 574.263,00 |
| 01.05.2026 | 326,17 | 328,45 | 308,61 | 311,74 | -3,67% | 332.931,00 |
| 30.04.2026 | 327,13 | 331,10 | 321,52 | 323,61 | -2,24% | 257.039,00 |
| 29.04.2026 | 326,31 | 332,40 | 323,01 | 331,03 | 0,59% | 361.519,00 |
| 28.04.2026 | 330,59 | 333,09 | 324,00 | 329,08 | 0,41% | 253.858,00 |
| 27.04.2026 | 342,41 | 342,41 | 326,80 | 327,75 | -5,02% | 361.001,00 |
| 24.04.2026 | 341,31 | 346,86 | 323,00 | 345,08 | -0,78% | 400.782,00 |
| 23.04.2026 | 351,14 | 352,17 | 345,30 | 347,80 | -0,49% | 333.477,00 |
| 22.04.2026 | 358,89 | 358,89 | 347,77 | 349,51 | -2,61% | 268.759,00 |
| 21.04.2026 | 358,83 | 361,08 | 354,05 | 358,86 | 0,22% | 200.233,00 |
| 20.04.2026 | 359,29 | 362,46 | 354,31 | 358,08 | -0,75% | 247.291,00 |