348,000€
0,04%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 349,15 | 356,15 | 340,75 | 355,00 | 2,06% | - |
| 02.05.2024 | 353,40 | 357,75 | 345,80 | 347,85 | 2,08% | 4,00 |
| 30.04.2024 | 334,35 | 347,10 | 332,55 | 340,75 | 2,05% | 18,00 |
| 29.04.2024 | 350,75 | 365,60 | 331,70 | 333,90 | -4,70% | 57,00 |
| 26.04.2024 | 423,25 | 423,30 | 340,15 | 350,35 | -16,99% | 53,00 |
| 25.04.2024 | 426,60 | 429,90 | 416,90 | 422,05 | -1,62% | - |
| 24.04.2024 | 434,50 | 437,60 | 426,75 | 429,00 | -1,05% | - |
| 23.04.2024 | 434,95 | 450,35 | 431,85 | 433,55 | -0,36% | - |
| 22.04.2024 | 424,55 | 436,65 | 424,55 | 435,10 | 2,62% | - |
| 19.04.2024 | 425,25 | 427,00 | 419,70 | 424,00 | -0,07% | - |
| 18.04.2024 | 423,70 | 426,15 | 417,50 | 424,30 | 0,30% | - |
| 17.04.2024 | 425,85 | 431,00 | 422,75 | 423,05 | -0,69% | - |
| 16.04.2024 | 420,55 | 431,00 | 418,50 | 426,00 | 1,20% | - |
| 15.04.2024 | 424,45 | 434,15 | 420,20 | 420,95 | -0,64% | 15,00 |
| 12.04.2024 | 423,15 | 430,25 | 420,70 | 423,65 | 0,41% | - |
| 11.04.2024 | 416,65 | 423,15 | 409,40 | 421,90 | 1,21% | - |
| 10.04.2024 | 415,10 | 424,85 | 414,60 | 416,85 | 0,47% | - |
| 09.04.2024 | 422,70 | 423,70 | 412,30 | 414,90 | -1,98% | - |
| 08.04.2024 | 413,85 | 425,65 | 412,70 | 423,30 | 2,31% | - |
| 05.04.2024 | 411,90 | 418,35 | 408,70 | 413,75 | 0,67% | - |
| 04.04.2024 | 418,35 | 422,25 | 407,90 | 411,00 | -1,71% | 2,00 |
| 03.04.2024 | 433,25 | 438,30 | 414,95 | 418,15 | -3,70% | 2,00 |
| 02.04.2024 | 476,40 | 477,95 | 432,50 | 434,20 | -30,99% | 10,00 |
| 28.03.2024 | 491,40 | 629,50 | 484,90 | 629,15 | 26,25% | - |
| 27.03.2024 | 490,40 | 498,35 | 483,50 | 498,35 | -20,90% | 5,00 |
| 26.03.2024 | 489,90 | 630,00 | 488,10 | 630,00 | 28,43% | - |
| 25.03.2024 | 482,50 | 492,80 | 481,50 | 490,55 | -20,60% | - |
| 22.03.2024 | 479,10 | 617,85 | 478,30 | 617,85 | 0,26% | - |
| 21.03.2024 | 472,20 | 616,50 | 471,80 | 616,25 | 2,31% | 55,00 |
| 20.03.2024 | 472,30 | 602,60 | 467,90 | 602,35 | 26,81% | - |
| 19.03.2024 | 475,10 | 481,40 | 470,80 | 475,00 | 6,38% | - |
| 18.03.2024 | 474,60 | 479,20 | 446,50 | 446,50 | -5,76% | - |
| 15.03.2024 | 465,00 | 475,40 | 446,50 | 473,80 | 5,85% | - |
| 14.03.2024 | 471,20 | 475,40 | 447,60 | 447,60 | -5,85% | - |
| 13.03.2024 | 464,20 | 475,40 | 459,70 | 475,40 | 0,49% | - |
| 12.03.2024 | 462,50 | 473,10 | 441,50 | 473,10 | -4,03% | - |
| 11.03.2024 | 480,00 | 492,95 | 462,30 | 492,95 | 2,59% | - |
| 08.03.2024 | 486,80 | 491,80 | 478,90 | 480,50 | -1,31% | - |
| 07.03.2024 | 502,40 | 503,75 | 485,90 | 486,90 | -3,20% | - |
| 06.03.2024 | 487,50 | 503,00 | 484,00 | 503,00 | 3,20% | - |
| 05.03.2024 | 483,20 | 488,50 | 481,50 | 487,40 | 0,76% | - |
| 04.03.2024 | 476,00 | 488,30 | 474,50 | 483,70 | 1,40% | - |
| 01.03.2024 | 474,80 | 480,30 | 471,20 | 477,00 | -0,10% | 47,00 |
| 29.02.2024 | 470,40 | 478,50 | 469,70 | 477,50 | 0,80% | - |
| 28.02.2024 | 473,30 | 475,10 | 470,70 | 473,70 | 0,21% | - |
| 27.02.2024 | 471,00 | 474,20 | 468,00 | 472,70 | 0,30% | 4,00 |
| 26.02.2024 | 468,60 | 474,60 | 465,20 | 471,30 | 0,38% | - |
| 23.02.2024 | 467,60 | 470,30 | 464,30 | 469,50 | 0,41% | - |
| 22.02.2024 | 457,90 | 468,40 | 449,00 | 467,60 | 2,19% | - |
| 21.02.2024 | 459,10 | 468,00 | 449,00 | 457,60 | -0,46% | 2,00 |
| 20.02.2024 | 468,80 | 469,20 | 452,60 | 459,70 | -2,13% | - |
| 19.02.2024 | 468,80 | 470,50 | 468,40 | 469,70 | 0,19% | 4,00 |
| 16.02.2024 | 406,30 | 490,70 | 405,50 | 468,80 | 15,30% | 47,00 |
| 15.02.2024 | 398,10 | 409,80 | 396,10 | 406,60 | 6,38% | 5,00 |
| 14.02.2024 | 384,90 | 398,20 | 382,20 | 382,20 | -0,73% | - |
| 13.02.2024 | 385,50 | 387,50 | 382,90 | 385,00 | -0,13% | - |
| 12.02.2024 | 388,30 | 391,10 | 384,50 | 385,50 | -0,82% | - |
| 09.02.2024 | 379,70 | 390,80 | 378,90 | 388,70 | 2,37% | - |
| 08.02.2024 | 378,00 | 381,00 | 375,90 | 379,70 | 0,42% | - |
| 07.02.2024 | 373,10 | 382,30 | 372,20 | 378,10 | 1,29% | - |
| 06.02.2024 | 366,80 | 375,20 | 365,80 | 373,30 | 1,61% | - |
| 05.02.2024 | 366,50 | 369,10 | 365,80 | 367,40 | 0,16% | - |
| 02.02.2024 | 362,70 | 371,90 | 361,90 | 366,80 | 1,07% | - |
| 01.02.2024 | 368,40 | 369,00 | 356,70 | 362,90 | -1,28% | - |
| 31.01.2024 | 369,90 | 372,00 | 365,00 | 367,60 | -0,38% | - |
| 30.01.2024 | 366,90 | 371,70 | 364,80 | 369,00 | 0,68% | - |
| 29.01.2024 | 359,80 | 367,00 | 359,80 | 366,50 | 1,86% | - |
| 26.01.2024 | 363,60 | 366,20 | 357,60 | 359,80 | -1,32% | - |
| 25.01.2024 | 377,00 | 379,60 | 364,60 | 364,60 | -3,11% | - |
| 24.01.2024 | 372,50 | 378,10 | 370,70 | 376,30 | 0,94% | - |
| 23.01.2024 | 372,10 | 380,90 | 371,00 | 372,80 | -0,13% | - |
| 22.01.2024 | 365,90 | 373,80 | 365,90 | 373,30 | 1,99% | - |
| 19.01.2024 | 365,30 | 372,30 | 363,20 | 366,00 | 0,05% | - |
| 18.01.2024 | 360,30 | 370,10 | 360,20 | 365,80 | 1,33% | - |
| 17.01.2024 | 356,40 | 365,20 | 355,60 | 361,00 | 1,01% | - |
| 16.01.2024 | 349,50 | 357,90 | 349,00 | 357,40 | 2,29% | - |
| 15.01.2024 | 349,50 | 349,90 | 348,80 | 349,40 | -0,09% | - |
| 12.01.2024 | 341,80 | 349,70 | 340,40 | 349,70 | 2,22% | - |
| 11.01.2024 | 339,10 | 342,90 | 337,10 | 342,10 | 0,85% | - |
| 10.01.2024 | 328,80 | 343,40 | 328,80 | 339,20 | 2,32% | - |
| 09.01.2024 | 329,10 | 332,20 | 325,10 | 331,50 | 0,58% | - |
| 08.01.2024 | 326,60 | 330,10 | 324,20 | 329,60 | 0,46% | - |
| 05.01.2024 | 327,90 | 330,80 | 325,20 | 328,10 | 0,18% | - |
| 04.01.2024 | 320,00 | 331,60 | 318,70 | 327,50 | 2,34% | - |
| 03.01.2024 | 316,00 | 321,90 | 313,70 | 320,00 | 0,98% | - |
| 02.01.2024 | 303,80 | 324,40 | 303,40 | 316,90 | 4,45% | - |
| 29.12.2023 | 303,20 | 303,90 | 302,70 | 303,40 | 0,17% | - |
| 28.12.2023 | 301,10 | 302,90 | 300,20 | 302,90 | 0,53% | 30,00 |
| 27.12.2023 | 302,80 | 303,00 | 299,50 | 301,30 | -0,26% | 58,00 |
| 22.12.2023 | 306,00 | 306,50 | 295,20 | 302,10 | -1,56% | - |
| 21.12.2023 | 308,10 | 308,80 | 300,50 | 306,90 | -0,20% | 55,00 |
| 20.12.2023 | 309,30 | 309,50 | 305,80 | 307,50 | -0,32% | - |
| 19.12.2023 | 310,30 | 313,30 | 307,30 | 308,50 | -0,61% | - |
| 18.12.2023 | 310,90 | 313,00 | 305,00 | 310,40 | 0,36% | - |
| 15.12.2023 | 302,10 | 309,90 | 299,60 | 309,30 | 2,62% | - |
| 14.12.2023 | 320,60 | 322,60 | 301,40 | 301,40 | -5,96% | - |
| 13.12.2023 | 312,60 | 320,50 | 311,80 | 320,50 | 2,04% | - |
| 12.12.2023 | 309,30 | 314,10 | 307,20 | 314,10 | 1,45% | - |
| 11.12.2023 | 307,30 | 313,40 | 306,70 | 309,60 | 0,78% | 44,00 |
| 08.12.2023 | 305,20 | 308,80 | 303,80 | 307,20 | 1,19% | - |