237,890$
0,76%
Echtzeit-Aktienkurs KINSALE CAP.GRP.INC. -,01
Bid:
Ask:
Aktienkurse zur KINSALE CAP.GRP.INC. -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 368,52 | 370,00 | 360,09 | 362,44 | -2,58% | 226.157,00 |
| 06.03.2026 | 376,21 | 377,78 | 370,50 | 372,02 | -1,71% | 288,00 |
| 05.03.2026 | 382,00 | 384,94 | 375,50 | 378,49 | -1,30% | 288,00 |
| 04.03.2026 | 391,21 | 393,00 | 380,75 | 383,47 | -2,42% | 173.384,00 |
| 03.03.2026 | 390,00 | 393,53 | 383,32 | 392,99 | -0,81% | 147.107,00 |
| 02.03.2026 | 384,90 | 397,73 | 384,90 | 396,18 | 1,67% | 187.696,00 |
| 27.02.2026 | 382,67 | 391,42 | 377,01 | 389,67 | 1,89% | 265.140,00 |
| 26.02.2026 | 375,66 | 384,62 | 374,68 | 382,46 | 2,49% | 238.485,00 |
| 25.02.2026 | 375,00 | 376,47 | 367,96 | 373,16 | -2,00% | 354.889,00 |
| 24.02.2026 | 372,70 | 381,66 | 370,05 | 380,76 | 2,16% | 242.666,00 |
| 23.02.2026 | 373,00 | 377,65 | 370,53 | 372,70 | -0,19% | 270.822,00 |
| 20.02.2026 | 376,53 | 377,86 | 369,26 | 373,41 | -0,16% | 321.010,00 |
| 19.02.2026 | 379,97 | 383,94 | 372,82 | 374,00 | -1,47% | 265.671,00 |
| 18.02.2026 | 378,08 | 388,87 | 377,04 | 379,57 | 0,78% | 366.038,00 |
| 17.02.2026 | 371,25 | 387,77 | 368,39 | 376,65 | 1,44% | 446.972,00 |
| 13.02.2026 | 360,00 | 377,78 | 341,06 | 371,32 | -7,40% | 890.151,00 |
| 12.02.2026 | 404,64 | 414,19 | 398,45 | 401,00 | -1,09% | 369.292,00 |
| 11.02.2026 | 396,31 | 406,39 | 386,32 | 405,40 | 1,86% | 277.805,00 |
| 10.02.2026 | 390,54 | 399,47 | 388,83 | 398,00 | 1,94% | 157.739,00 |
| 09.02.2026 | 412,00 | 417,44 | 384,12 | 390,43 | -5,72% | 238.711,00 |
| 06.02.2026 | 416,79 | 421,90 | 410,65 | 414,10 | 0,89% | 189.785,00 |
| 05.02.2026 | 414,84 | 418,00 | 407,35 | 410,44 | 0,38% | 167.526,00 |
| 04.02.2026 | 394,00 | 411,48 | 389,39 | 408,88 | 4,37% | 182.544,00 |
| 03.02.2026 | 390,00 | 397,98 | 384,01 | 391,77 | -0,37% | 148.487,00 |
| 02.02.2026 | 393,17 | 394,21 | 387,67 | 393,22 | -0,67% | 144.722,00 |
| 30.01.2026 | 396,74 | 399,81 | 389,52 | 395,88 | 0,15% | 126.347,00 |
| 29.01.2026 | 391,35 | 398,01 | 387,08 | 395,28 | 1,42% | 148.930,00 |
| 28.01.2026 | 385,22 | 395,93 | 382,00 | 389,74 | 0,79% | 118.933,00 |
| 27.01.2026 | 398,39 | 398,99 | 381,34 | 386,67 | -3,91% | 345.449,00 |
| 26.01.2026 | 409,46 | 417,00 | 399,23 | 402,40 | -1,06% | 133.036,00 |
| 23.01.2026 | 407,08 | 409,40 | 401,48 | 406,70 | -0,19% | 302.451,00 |
| 22.01.2026 | 403,61 | 408,60 | 396,39 | 407,46 | 0,55% | 170.394,00 |
| 21.01.2026 | 405,98 | 408,96 | 395,02 | 405,24 | 0,03% | 243.425,00 |
| 20.01.2026 | 396,25 | 407,00 | 395,00 | 405,12 | 1,57% | 194.324,00 |
| 16.01.2026 | 397,96 | 406,05 | 397,81 | 398,84 | -0,16% | 180.718,00 |
| 15.01.2026 | 401,53 | 405,68 | 395,30 | 399,49 | 0,85% | 218.766,00 |
| 14.01.2026 | 381,67 | 398,37 | 381,01 | 396,13 | 3,98% | 300.000,00 |
| 13.01.2026 | 388,97 | 390,20 | 377,32 | 380,95 | -2,40% | 219.213,00 |
| 12.01.2026 | 398,35 | 406,86 | 389,85 | 390,33 | -1,79% | 283.953,00 |
| 09.01.2026 | 413,31 | 414,51 | 389,48 | 397,45 | -3,33% | 309.804,00 |
| 08.01.2026 | 398,94 | 416,41 | 394,76 | 411,14 | 3,18% | 226.917,00 |
| 07.01.2026 | 400,00 | 402,00 | 391,72 | 398,46 | -0,59% | 211.110,00 |
| 06.01.2026 | 395,35 | 405,64 | 395,12 | 400,81 | 0,95% | 208.067,00 |
| 05.01.2026 | 385,78 | 407,89 | 385,78 | 397,04 | 1,17% | 298.388,00 |