353,850€
-0,55%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 354,50 | 356,80 | 352,95 | 353,80 | -0,56% | 98,00 |
| 20.05.2024 | 360,00 | 361,40 | 353,80 | 355,80 | -1,36% | 87,00 |
| 17.05.2024 | 355,00 | 360,90 | 355,00 | 360,70 | 2,76% | 81,00 |
| 16.05.2024 | 353,40 | 359,20 | 350,30 | 351,00 | -0,93% | 86,00 |
| 15.05.2024 | 351,10 | 354,30 | 348,60 | 354,30 | 1,29% | 172,00 |
| 14.05.2024 | 349,70 | 352,10 | 346,70 | 349,80 | 0,23% | 137,00 |
| 13.05.2024 | 357,30 | 357,70 | 348,30 | 349,00 | -1,72% | 292,00 |
| 10.05.2024 | 357,00 | 358,40 | 353,40 | 355,10 | -0,20% | 77,00 |
| 09.05.2024 | 356,10 | 359,60 | 352,60 | 355,80 | -0,42% | 199,00 |
| 08.05.2024 | 370,80 | 373,60 | 357,30 | 357,30 | -3,38% | 103,00 |
| 07.05.2024 | 367,80 | 372,30 | 365,60 | 369,80 | 1,07% | 172,00 |
| 06.05.2024 | 357,00 | 367,00 | 353,70 | 365,90 | 3,48% | 120,00 |
| 03.05.2024 | 348,00 | 354,70 | 344,50 | 353,60 | 1,61% | 218,00 |
| 02.05.2024 | 354,80 | 358,00 | 348,00 | 348,00 | 1,75% | 218,00 |
| 30.04.2024 | 335,10 | 347,30 | 334,90 | 342,00 | 2,80% | 254,00 |
| 29.04.2024 | 353,10 | 367,00 | 331,40 | 332,70 | -7,43% | 666,00 |
| 26.04.2024 | 425,40 | 425,60 | 350,30 | 359,40 | -14,57% | 347,00 |
| 25.04.2024 | 428,80 | 429,30 | 420,70 | 420,70 | -1,54% | 81,00 |
| 24.04.2024 | 436,60 | 436,60 | 427,30 | 427,30 | -2,44% | 31,00 |
| 23.04.2024 | 436,50 | 449,90 | 436,50 | 438,00 | 1,86% | 65,00 |
| 22.04.2024 | 426,90 | 430,10 | 426,90 | 430,00 | 1,39% | 28,00 |
| 19.04.2024 | 425,10 | 426,70 | 424,10 | 424,10 | 0,00% | 47,00 |
| 18.04.2024 | 421,60 | 424,10 | 421,60 | 424,10 | -1,10% | 7,00 |
| 17.04.2024 | 427,70 | 428,80 | 423,60 | 428,80 | 0,47% | 23,00 |
| 16.04.2024 | 420,70 | 430,40 | 418,50 | 426,80 | 0,31% | - |
| 15.04.2024 | 426,90 | 428,00 | 425,50 | 425,50 | -0,07% | 27,00 |
| 12.04.2024 | 425,80 | 425,80 | 425,80 | 425,80 | 0,73% | 1,00 |
| 11.04.2024 | 422,70 | 422,70 | 422,70 | 422,70 | 0,62% | 2,00 |
| 10.04.2024 | 417,20 | 420,10 | 410,70 | 420,10 | -1,52% | 27,00 |
| 09.04.2024 | 426,60 | 426,60 | 426,60 | 426,60 | 0,38% | 15,00 |
| 08.04.2024 | 415,30 | 425,60 | 411,20 | 425,00 | 2,38% | 76,00 |
| 05.04.2024 | 409,90 | 415,10 | 409,60 | 415,10 | 0,80% | 47,00 |
| 04.04.2024 | 416,40 | 420,50 | 411,80 | 411,80 | -0,65% | 80,00 |
| 03.04.2024 | 432,00 | 439,20 | 414,40 | 414,50 | -4,23% | 92,00 |
| 02.04.2024 | 473,50 | 477,80 | 432,80 | 432,80 | -11,49% | 172,00 |
| 28.03.2024 | 490,60 | 495,60 | 485,20 | 489,00 | -0,08% | 50,00 |
| 27.03.2024 | 488,80 | 494,00 | 488,80 | 489,40 | -0,53% | 46,00 |
| 26.03.2024 | 494,00 | 494,00 | 490,80 | 492,00 | 0,94% | 48,00 |
| 25.03.2024 | 480,60 | 490,60 | 480,60 | 487,40 | 1,58% | 70,00 |
| 22.03.2024 | 479,00 | 479,80 | 479,00 | 479,80 | -0,25% | 3,00 |
| 21.03.2024 | 473,60 | 483,60 | 473,60 | 481,00 | 2,06% | 48,00 |
| 20.03.2024 | 472,30 | 479,70 | 470,60 | 471,30 | -0,25% | - |
| 19.03.2024 | 475,00 | 481,30 | 471,00 | 472,50 | -0,65% | - |
| 18.03.2024 | 476,80 | 476,80 | 475,60 | 475,60 | 0,81% | 21,00 |
| 15.03.2024 | 469,20 | 471,80 | 465,20 | 471,80 | 1,03% | 43,00 |
| 14.03.2024 | 466,60 | 477,00 | 466,60 | 467,00 | 0,91% | 15,00 |
| 13.03.2024 | 472,00 | 472,00 | 462,80 | 462,80 | 1,76% | 32,00 |
| 12.03.2024 | 454,80 | 454,80 | 454,80 | 454,80 | -0,79% | 15,00 |
| 11.03.2024 | 482,80 | 482,80 | 458,40 | 458,40 | -5,60% | 35,00 |
| 08.03.2024 | 482,80 | 485,60 | 482,80 | 485,60 | -0,65% | 121,00 |
| 07.03.2024 | 506,50 | 506,50 | 487,20 | 488,80 | -1,49% | 113,00 |
| 06.03.2024 | 495,00 | 496,20 | 495,00 | 496,20 | 1,35% | 13,00 |
| 05.03.2024 | 478,00 | 489,80 | 478,00 | 489,60 | 1,53% | 32,00 |
| 04.03.2024 | 480,80 | 482,20 | 480,80 | 482,20 | 0,17% | 22,00 |
| 01.03.2024 | 482,40 | 482,40 | 481,40 | 481,40 | 1,73% | 9,00 |
| 29.02.2024 | 467,20 | 478,80 | 467,20 | 473,20 | 0,25% | 61,00 |
| 28.02.2024 | 476,80 | 476,80 | 472,00 | 472,00 | -0,88% | 9,00 |
| 27.02.2024 | 466,80 | 476,20 | 466,80 | 476,20 | 1,23% | 12,00 |
| 26.02.2024 | 472,60 | 474,60 | 470,40 | 470,40 | 1,29% | 181,00 |
| 23.02.2024 | 470,60 | 470,60 | 463,20 | 464,40 | -0,81% | 60,00 |
| 22.02.2024 | 462,60 | 468,20 | 462,60 | 468,20 | 4,04% | 12,00 |
| 21.02.2024 | 459,40 | 459,40 | 450,00 | 450,00 | -3,31% | 155,00 |
| 20.02.2024 | 466,00 | 466,00 | 456,60 | 465,40 | -1,52% | 217,00 |
| 19.02.2024 | 465,40 | 472,60 | 465,40 | 472,60 | -0,96% | 46,00 |
| 16.02.2024 | 409,00 | 483,00 | 409,00 | 477,20 | 18,18% | 82,00 |
| 15.02.2024 | 401,00 | 403,80 | 400,20 | 403,80 | 1,43% | 70,00 |
| 14.02.2024 | 384,40 | 398,50 | 384,40 | 398,10 | 2,55% | - |
| 13.02.2024 | 388,20 | 388,20 | 388,20 | 388,20 | 0,88% | 7,00 |
| 12.02.2024 | 384,40 | 391,40 | 384,40 | 384,80 | 0,47% | 27,00 |
| 09.02.2024 | 377,60 | 383,00 | 377,60 | 383,00 | 1,54% | 81,00 |
| 08.02.2024 | 380,40 | 382,00 | 377,20 | 377,20 | -0,95% | 34,00 |
| 07.02.2024 | 375,60 | 384,20 | 375,60 | 380,80 | 2,20% | 27,00 |
| 06.02.2024 | 369,60 | 372,60 | 369,60 | 372,60 | 0,70% | 26,00 |
| 05.02.2024 | 364,00 | 370,00 | 364,00 | 370,00 | 0,54% | 4,00 |
| 02.02.2024 | 372,60 | 372,60 | 365,40 | 368,00 | 2,39% | 40,00 |
| 01.02.2024 | 371,60 | 371,60 | 357,80 | 359,40 | -2,39% | 39,00 |
| 31.01.2024 | 370,00 | 372,60 | 368,20 | 368,20 | 0,27% | 28,00 |
| 30.01.2024 | 369,20 | 370,60 | 367,20 | 367,20 | 0,88% | 25,00 |
| 29.01.2024 | 365,00 | 365,00 | 364,00 | 364,00 | 1,62% | 20,00 |
| 26.01.2024 | 365,60 | 365,60 | 358,20 | 358,20 | -1,92% | 31,00 |
| 25.01.2024 | 374,00 | 374,00 | 365,20 | 365,20 | -3,05% | 25,00 |
| 24.01.2024 | 372,50 | 378,10 | 371,10 | 376,70 | 0,03% | - |
| 23.01.2024 | 374,80 | 376,60 | 369,40 | 376,60 | 0,80% | 4,00 |
| 22.01.2024 | 369,60 | 373,80 | 369,40 | 373,60 | 2,47% | 36,00 |
| 19.01.2024 | 363,00 | 372,40 | 363,00 | 364,60 | -0,87% | 69,00 |
| 18.01.2024 | 358,40 | 368,00 | 358,40 | 367,80 | 2,51% | 18,00 |
| 17.01.2024 | 358,20 | 358,80 | 353,20 | 358,80 | 0,90% | 17,00 |
| 16.01.2024 | 352,80 | 357,60 | 352,80 | 355,60 | 1,20% | 42,00 |
| 15.01.2024 | 350,00 | 351,60 | 346,80 | 351,40 | 0,80% | 54,00 |
| 12.01.2024 | 338,60 | 348,60 | 338,60 | 348,60 | 3,44% | 17,00 |
| 11.01.2024 | 337,00 | 337,00 | 337,00 | 337,00 | -0,88% | 1,00 |
| 10.01.2024 | 333,40 | 341,40 | 333,00 | 340,00 | 4,42% | 49,00 |
| 09.01.2024 | 327,00 | 327,00 | 325,60 | 325,60 | -1,03% | 5,00 |
| 08.01.2024 | 329,40 | 329,40 | 323,80 | 329,00 | -0,90% | 82,00 |
| 05.01.2024 | 325,20 | 332,00 | 325,20 | 332,00 | 0,73% | 69,00 |
| 04.01.2024 | 326,00 | 329,60 | 326,00 | 329,60 | 3,00% | 26,00 |
| 03.01.2024 | 318,40 | 320,00 | 316,40 | 320,00 | 0,95% | 48,00 |
| 02.01.2024 | 305,00 | 317,00 | 302,80 | 317,00 | 5,60% | 13,00 |
| 29.12.2023 | 300,20 | 300,20 | 300,20 | 300,20 | -0,73% | 6,00 |
| 28.12.2023 | 303,40 | 303,40 | 302,40 | 302,40 | -0,13% | 14,00 |