390,224$
-0,65%
Echtzeit-Aktienkurs Kinsale Capital Group
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 399,55 | 399,55 | 389,41 | 389,84 | -0,75% | 129.603,00 |
| 11.11.2026 | 392,34 | 394,00 | 385,16 | 392,79 | -1,24% | 204.652,00 |
| 10.11.2026 | 388,12 | 398,28 | 383,47 | 397,72 | 3,02% | 253.712,00 |
| 09.11.2026 | 387,25 | 388,81 | 378,94 | 386,07 | 0,61% | 286.115,00 |
| 06.11.2026 | 380,92 | 388,45 | 373,36 | 383,73 | -3,29% | 413.362,00 |
| 05.11.2026 | 395,97 | 405,41 | 392,41 | 396,80 | 1,29% | 482.760,00 |
| 04.11.2026 | 395,00 | 396,73 | 382,14 | 391,73 | 2,13% | 398.967,00 |
| 03.11.2026 | 377,92 | 388,20 | 374,41 | 383,55 | 1,04% | 344.490,00 |
| 02.11.2026 | 365,70 | 382,76 | 365,13 | 379,61 | 3,80% | 218.008,00 |
| 30.10.2026 | 370,34 | 372,16 | 364,42 | 365,71 | 0,76% | 203.110,00 |
| 29.10.2026 | 360,54 | 366,15 | 358,38 | 362,94 | 1,26% | 282.596,00 |
| 28.10.2026 | 358,92 | 363,83 | 354,40 | 358,42 | -0,62% | 229.104,00 |
| 27.10.2026 | 366,95 | 368,60 | 356,12 | 360,66 | -2,49% | 269.901,00 |
| 26.10.2026 | 363,88 | 371,61 | 359,95 | 369,88 | 1,48% | 272.021,00 |
| 23.10.2026 | 372,00 | 380,27 | 354,35 | 364,49 | -6,69% | 655.420,00 |
| 22.10.2026 | 378,54 | 392,85 | 377,57 | 390,64 | 3,70% | 322.754,00 |
| 21.10.2026 | 371,67 | 378,45 | 370,48 | 376,70 | 1,27% | 226.998,00 |
| 20.10.2026 | 370,00 | 375,13 | 368,60 | 371,99 | 1,75% | 204.287,00 |
| 19.10.2026 | 364,05 | 366,91 | 363,16 | 365,59 | 0,10% | 148.621,00 |
| 16.10.2026 | 360,05 | 365,51 | 357,60 | 365,24 | 2,17% | 238.499,00 |
| 15.10.2026 | 356,81 | 363,69 | 355,31 | 357,49 | 2,41% | 202.967,00 |
| 14.10.2026 | 337,92 | 349,29 | 335,27 | 349,07 | 2,68% | 211.765,00 |
| 13.10.2026 | 343,51 | 344,25 | 339,95 | 339,97 | -0,34% | 137.224,00 |
| 12.10.2026 | 338,48 | 342,87 | 337,95 | 341,12 | 1,23% | 150.868,00 |
| 09.10.2026 | 338,06 | 342,95 | 335,76 | 336,98 | -0,79% | 343.961,00 |
| 08.10.2026 | 331,18 | 341,77 | 330,36 | 339,65 | 2,71% | 207.315,00 |
| 07.10.2026 | 335,55 | 338,41 | 329,68 | 330,70 | -1,71% | 259.645,00 |
| 06.10.2026 | 330,79 | 336,80 | 329,01 | 336,45 | 1,21% | 156.166,00 |
| 05.10.2026 | 328,30 | 335,51 | 328,11 | 332,42 | 0,82% | 235.546,00 |
| 02.10.2026 | 335,30 | 337,78 | 329,12 | 329,72 | -1,44% | 258.564,00 |
| 01.10.2026 | 326,21 | 339,46 | 326,21 | 334,53 | 3,65% | 276.411,00 |
| 30.09.2026 | 324,78 | 324,78 | 320,20 | 322,75 | -0,15% | 291.314,00 |
| 29.09.2026 | 321,07 | 324,24 | 319,00 | 323,25 | -0,51% | 285.181,00 |
| 28.09.2026 | 326,56 | 328,64 | 321,58 | 324,92 | -1,69% | 267.789,00 |
| 25.09.2026 | 340,43 | 340,43 | 330,16 | 330,49 | -2,94% | 197.229,00 |
| 24.09.2026 | 339,89 | 345,05 | 335,65 | 340,51 | 0,33% | 265.768,00 |
| 23.09.2026 | 354,38 | 355,24 | 339,20 | 339,38 | -3,54% | 179.546,00 |
| 22.09.2026 | 364,00 | 364,00 | 350,40 | 351,83 | -1,78% | 190.329,00 |
| 21.09.2026 | 357,35 | 363,17 | 356,30 | 358,19 | 0,38% | 162.699,00 |
| 18.09.2026 | 358,96 | 358,96 | 354,51 | 356,85 | -0,75% | 301.188,00 |
| 17.09.2026 | 364,43 | 364,43 | 356,60 | 359,53 | -0,34% | 177.618,00 |
| 16.09.2026 | 365,56 | 365,77 | 358,54 | 360,75 | -2,29% | 228.579,00 |
| 15.09.2026 | 362,94 | 370,30 | 359,99 | 369,20 | 1,46% | 311.265,00 |
| 14.09.2026 | 368,30 | 373,52 | 361,42 | 363,89 | 1,08% | 137.047,00 |
| 11.09.2026 | 365,42 | 365,42 | 356,40 | 360,01 | -0,74% | 116.027,00 |
| 10.09.2026 | 363,99 | 365,23 | 358,47 | 362,70 | 0,86% | 148.082,00 |
| 09.09.2026 | 363,77 | 363,77 | 358,01 | 359,60 | -2,09% | 139.382,00 |
| 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 |