358,283$
0,08%
Echtzeit-Aktienkurs Kinsale Capital Group Inc.
Bid:
Ask:
Aktienkurse zur Kinsale Capital Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 383,02 | 387,52 | 355,13 | 358,00 | -4,44% | 824.492,00 |
| 26.04.2024 | 392,00 | 396,16 | 366,10 | 374,64 | -17,31% | 804.325,00 |
| 25.04.2024 | 455,01 | 460,41 | 446,62 | 453,09 | -1,20% | 165.363,00 |
| 24.04.2024 | 466,61 | 468,35 | 456,65 | 458,59 | -1,24% | 151.935,00 |
| 23.04.2024 | 468,17 | 481,91 | 462,36 | 464,36 | 0,24% | 209.126,00 |
| 22.04.2024 | 454,81 | 465,26 | 452,46 | 463,23 | 2,53% | 196.776,00 |
| 19.04.2024 | 454,44 | 454,44 | 447,52 | 451,81 | -0,02% | 142.359,00 |
| 18.04.2024 | 452,15 | 454,53 | 444,50 | 451,92 | 0,11% | 173.533,00 |
| 17.04.2024 | 453,79 | 458,61 | 450,07 | 451,41 | -0,19% | 155.295,00 |
| 16.04.2024 | 448,47 | 457,10 | 444,02 | 452,28 | 1,12% | 126.164,00 |
| 15.04.2024 | 456,58 | 462,33 | 446,50 | 447,27 | -0,82% | 113.967,00 |
| 12.04.2024 | 452,89 | 453,24 | 447,70 | 450,96 | -0,41% | 114.061,00 |
| 11.04.2024 | 447,74 | 454,03 | 438,18 | 452,83 | 1,11% | 161.997,00 |
| 10.04.2024 | 448,88 | 456,13 | 447,23 | 447,84 | -0,58% | 122.410,00 |
| 09.04.2024 | 457,97 | 458,50 | 448,13 | 450,43 | -1,89% | 114.313,00 |
| 08.04.2024 | 451,19 | 462,30 | 447,28 | 459,11 | 2,45% | 162.477,00 |
| 05.04.2024 | 446,49 | 452,06 | 443,17 | 448,14 | 0,61% | 302.731,00 |
| 04.04.2024 | 457,01 | 458,00 | 443,34 | 445,44 | -1,70% | 296.619,00 |
| 03.04.2024 | 467,94 | 472,68 | 449,23 | 453,15 | -3,14% | 355.806,00 |
| 02.04.2024 | 513,42 | 513,42 | 465,85 | 467,85 | -8,74% | 365.973,00 |
| 01.04.2024 | 524,20 | 524,20 | 505,11 | 512,65 | -2,30% | 132.648,00 |
| 28.03.2024 | 533,85 | 534,67 | 523,68 | 524,74 | -1,40% | 185.973,00 |
| 27.03.2024 | 531,36 | 533,23 | 527,37 | 532,18 | 0,46% | 125.662,00 |
| 26.03.2024 | 533,48 | 536,84 | 528,84 | 529,72 | -0,30% | 86.991,00 |
| 25.03.2024 | 523,96 | 533,00 | 523,96 | 531,30 | 1,64% | 76.802,00 |
| 22.03.2024 | 525,32 | 530,99 | 518,47 | 522,71 | 0,69% | 126.133,00 |
| 21.03.2024 | 514,24 | 525,26 | 514,24 | 519,14 | 0,81% | 105.736,00 |
| 20.03.2024 | 513,13 | 520,39 | 512,62 | 514,97 | 0,41% | 111.293,00 |
| 19.03.2024 | 515,81 | 523,19 | 510,58 | 512,89 | -0,57% | 96.700,00 |
| 18.03.2024 | 517,00 | 520,85 | 513,17 | 515,81 | -0,06% | 135.230,00 |
| 15.03.2024 | 504,38 | 516,49 | 504,38 | 516,12 | 2,02% | 289.073,00 |
| 14.03.2024 | 515,00 | 515,29 | 505,14 | 505,89 | -1,58% | 206.100,00 |
| 13.03.2024 | 511,00 | 515,80 | 501,95 | 514,02 | 0,62% | 134.671,00 |
| 12.03.2024 | 504,15 | 514,23 | 504,15 | 510,84 | 0,96% | 180.159,00 |
| 11.03.2024 | 523,22 | 525,90 | 505,79 | 505,99 | -3,75% | 245.307,00 |
| 08.03.2024 | 532,80 | 539,27 | 523,73 | 525,70 | -1,36% | 157.465,00 |
| 07.03.2024 | 546,17 | 548,47 | 531,78 | 532,97 | -2,74% | 218.698,00 |
| 06.03.2024 | 531,00 | 548,37 | 526,34 | 547,98 | 3,62% | 174.108,00 |
| 05.03.2024 | 523,25 | 530,56 | 522,96 | 528,86 | 0,77% | 187.575,00 |
| 04.03.2024 | 516,76 | 530,37 | 513,40 | 524,82 | 1,46% | 129.826,00 |
| 01.03.2024 | 516,27 | 518,07 | 509,70 | 517,28 | 0,21% | 161.230,00 |
| 29.02.2024 | 515,00 | 517,27 | 508,72 | 516,18 | 0,60% | 130.362,00 |
| 28.02.2024 | 509,58 | 514,66 | 509,58 | 513,09 | 0,17% | 112.810,00 |
| 27.02.2024 | 511,41 | 514,44 | 507,46 | 512,22 | 0,12% | 105.705,00 |
| 26.02.2024 | 508,26 | 514,67 | 507,25 | 511,62 | 0,69% | 126.500,00 |
| 23.02.2024 | 509,24 | 509,30 | 502,00 | 508,10 | 0,42% | 101.396,00 |
| 22.02.2024 | 494,98 | 506,58 | 487,18 | 505,95 | 2,21% | 167.848,00 |
| 21.02.2024 | 500,00 | 506,78 | 484,77 | 495,02 | -0,29% | 224.444,00 |
| 20.02.2024 | 500,78 | 505,78 | 488,94 | 496,46 | -1,70% | 287.595,00 |
| 16.02.2024 | 461,86 | 528,04 | 457,60 | 505,03 | 15,42% | 583.795,00 |
| 15.02.2024 | 428,23 | 441,32 | 428,23 | 437,57 | 2,65% | 312.620,00 |
| 14.02.2024 | 416,88 | 427,50 | 412,97 | 426,26 | 3,44% | 209.737,00 |
| 13.02.2024 | 414,08 | 415,31 | 410,23 | 412,08 | -0,80% | 167.809,00 |
| 12.02.2024 | 419,99 | 420,72 | 413,88 | 415,41 | -0,88% | 187.759,00 |
| 09.02.2024 | 409,25 | 421,80 | 407,18 | 419,09 | 2,36% | 146.009,00 |
| 08.02.2024 | 406,39 | 409,91 | 404,53 | 409,42 | 0,55% | 136.496,00 |
| 07.02.2024 | 402,27 | 411,14 | 402,27 | 407,19 | 1,44% | 154.131,00 |
| 06.02.2024 | 394,20 | 403,13 | 393,00 | 401,39 | 1,77% | 142.054,00 |
| 05.02.2024 | 395,40 | 396,43 | 392,94 | 394,40 | -0,33% | 146.954,00 |
| 02.02.2024 | 395,46 | 400,77 | 394,18 | 395,72 | 0,37% | 127.732,00 |
| 01.02.2024 | 396,56 | 396,56 | 386,15 | 394,27 | -0,83% | 170.542,00 |
| 31.01.2024 | 401,67 | 404,80 | 397,16 | 397,57 | -0,61% | 116.156,00 |
| 30.01.2024 | 397,99 | 401,51 | 395,36 | 400,03 | 0,65% | 96.261,00 |
| 29.01.2024 | 389,84 | 397,46 | 389,84 | 397,45 | 1,76% | 214.846,00 |
| 26.01.2024 | 395,79 | 397,45 | 387,94 | 390,58 | -1,13% | 201.486,00 |
| 25.01.2024 | 411,17 | 411,17 | 395,01 | 395,04 | -3,51% | 184.973,00 |
| 24.01.2024 | 408,39 | 411,32 | 405,69 | 409,40 | 1,28% | 113.149,00 |
| 23.01.2024 | 407,19 | 411,17 | 402,37 | 404,23 | -0,46% | 111.070,00 |
| 22.01.2024 | 400,00 | 407,08 | 399,42 | 406,08 | 1,84% | 120.394,00 |
| 19.01.2024 | 400,00 | 405,83 | 395,33 | 398,75 | 0,33% | 175.030,00 |
| 18.01.2024 | 391,42 | 402,45 | 391,42 | 397,43 | 1,20% | 181.891,00 |
| 17.01.2024 | 388,05 | 396,19 | 388,05 | 392,73 | 1,10% | 260.012,00 |
| 16.01.2024 | 382,76 | 389,04 | 381,86 | 388,44 | 1,48% | 213.847,00 |
| 12.01.2024 | 377,20 | 383,25 | 377,20 | 382,76 | 2,03% | 140.649,00 |
| 11.01.2024 | 372,88 | 376,30 | 368,84 | 375,16 | 0,92% | 174.163,00 |
| 10.01.2024 | 362,79 | 376,66 | 362,79 | 371,74 | 2,63% | 240.768,00 |
| 09.01.2024 | 362,00 | 363,19 | 355,14 | 362,22 | 0,35% | 166.703,00 |
| 08.01.2024 | 359,36 | 361,83 | 355,82 | 360,96 | 0,67% | 283.716,00 |
| 05.01.2024 | 361,07 | 362,55 | 357,00 | 358,57 | 0,06% | 302.662,00 |
| 04.01.2024 | 351,30 | 363,37 | 351,30 | 358,35 | 2,62% | 294.083,00 |
| 03.01.2024 | 346,60 | 351,21 | 342,80 | 349,19 | 0,78% | 362.892,00 |
| 02.01.2024 | 334,10 | 347,32 | 334,10 | 346,50 | 3,46% | 191.868,00 |
| 29.12.2023 | 334,54 | 335,43 | 332,54 | 334,91 | -0,10% | 172.103,00 |
| 28.12.2023 | 334,63 | 335,86 | 333,25 | 335,24 | 0,22% | 96.672,00 |
| 27.12.2023 | 333,93 | 335,92 | 331,69 | 334,52 | 0,05% | 118.393,00 |
| 26.12.2023 | 332,78 | 335,96 | 331,76 | 334,36 | 0,47% | 128.360,00 |
| 22.12.2023 | 337,73 | 337,73 | 325,01 | 332,78 | -1,40% | 247.237,00 |
| 21.12.2023 | 336,98 | 338,00 | 330,00 | 337,51 | 0,41% | 196.291,00 |
| 20.12.2023 | 336,92 | 339,46 | 335,36 | 336,13 | -0,80% | 114.599,00 |
| 19.12.2023 | 339,66 | 342,80 | 337,51 | 338,85 | -0,05% | 116.952,00 |
| 18.12.2023 | 337,84 | 342,11 | 334,63 | 339,02 | 0,59% | 141.416,00 |
| 15.12.2023 | 330,00 | 338,06 | 327,82 | 337,03 | 1,75% | 439.892,00 |
| 14.12.2023 | 351,71 | 351,84 | 331,12 | 331,24 | -4,97% | 413.927,00 |
| 13.12.2023 | 337,09 | 349,00 | 337,09 | 348,58 | 2,71% | 263.736,00 |
| 12.12.2023 | 332,82 | 339,46 | 332,82 | 339,38 | 1,83% | 150.968,00 |
| 11.12.2023 | 330,48 | 336,86 | 329,45 | 333,27 | 0,77% | 120.834,00 |
| 08.12.2023 | 330,11 | 332,29 | 327,19 | 330,73 | 0,54% | 187.746,00 |
| 07.12.2023 | 329,32 | 333,33 | 325,01 | 328,95 | -0,07% | 313.468,00 |
| 06.12.2023 | 340,59 | 344,20 | 327,35 | 329,18 | -3,62% | 368.241,00 |
| 05.12.2023 | 347,25 | 349,16 | 341,36 | 341,54 | -2,10% | 137.210,00 |