Holen Sie sich die Stockscreener-App
305.01
0.28%
0.85
Vorhandelsmarkt:
305.01
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt KNSL?
Forum
Prognose
Dividendenhistorie
Kinsale Capital Group Inc-Aktien (KNSL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $308.5 | $300.2 | $8.25 | 321,410.0 | +0.28% |
| 2026-05-04 | $317.9 | $303.1 | $14.84 | 574,191.0 | -2.43% |
| 2026-05-01 | $328.4 | $308.6 | $19.84 | 332,802.0 | -3.67% |
| 2026-04-30 | $331.1 | $321.5 | $9.58 | 256,955.0 | -2.24% |
| 2026-04-29 | $332.4 | $323.0 | $9.39 | 317,728.0 | +0.59% |
| 2026-04-28 | $333.1 | $324.0 | $9.09 | 253,846.0 | +0.41% |
| 2026-04-27 | $342.4 | $326.8 | $15.61 | 360,877.0 | -5.02% |
| 2026-04-24 | $346.9 | $323.0 | $23.86 | 400,756.0 | -0.78% |
| 2026-04-23 | $352.2 | $345.3 | $6.87 | 333,088.0 | -0.49% |
| 2026-04-22 | $358.9 | $347.8 | $11.12 | 268,743.0 | -2.61% |
| 2026-04-21 | $361.1 | $354.1 | $7.03 | 200,227.0 | +0.22% |
| 2026-04-20 | $362.5 | $354.3 | $8.15 | 247,284.0 | -0.75% |
| 2026-04-17 | $363.6 | $358.1 | $5.46 | 185,027.0 | +0.48% |
| 2026-04-16 | $362.1 | $355.1 | $6.97 | 167,115.0 | +0.29% |
| 2026-04-15 | $361.8 | $348.9 | $12.86 | 221,437.0 | +2.14% |
| 2026-04-14 | $357.5 | $350.0 | $7.47 | 413,170.0 | -1.94% |
| 2026-04-13 | $361.0 | $345.3 | $15.72 | 194,029.0 | +2.63% |
| 2026-04-10 | $363.6 | $348.1 | $15.44 | 232,814.0 | -3.72% |
| 2026-04-09 | $365.6 | $349.9 | $15.77 | 217,741.0 | +1.50% |
| 2026-04-08 | $359.0 | $347.1 | $11.94 | 269,922.0 | +3.23% |
| 2026-04-07 | $351.6 | $342.0 | $9.62 | 219,199.0 | -0.15% |
Kinsale Capital Group Inc-Aktien (KNSL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kinsale Capital Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KNSL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kinsale Capital Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kinsale Capital Group Inc-Aktien (KNSL) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $328.4 | $300.2 | $28.22 | 1,549,813.0 | -5.75% |
| 2026-04 | $365.6 | $321.5 | $44.12 | 5,525,536.0 | -5.28% |
| 2026-03 | $397.7 | $322.0 | $75.75 | 5,202,451.0 | -12.32% |
| 2026-02 | $421.9 | $341.1 | $80.84 | 5,536,861.0 | -1.57% |
| 2026-01 | $417.0 | $377.3 | $39.68 | 4,388,620.0 | +1.22% |
Kinsale Capital Group Inc-Aktien (KNSL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $404.1 | $349.0 | $55.07 | 5,351,717.0 | +2.79% |
| 2025-11 | $401.0 | $363.1 | $37.86 | 4,084,023.0 | -3.65% |
| 2025-10 | $485.0 | $395.0 | $90.00 | 7,088,948.0 | -6.06% |
| 2025-09 | $460.2 | $406.3 | $53.87 | 4,275,641.0 | -7.04% |
| 2025-08 | $469.1 | $433.0 | $36.05 | 3,842,520.0 | +3.80% |
| 2025-07 | $512.8 | $438.4 | $74.40 | 5,118,729.0 | -8.93% |
| 2025-06 | $485.4 | $453.0 | $32.44 | 4,686,972.0 | +2.52% |
| 2025-05 | $477.9 | $425.2 | $52.70 | 3,222,839.0 | +8.44% |
| 2025-04 | $510.2 | $408.5 | $101.7 | 5,002,727.0 | -10.57% |
| 2025-03 | $490.0 | $426.7 | $63.26 | 3,237,953.0 | +12.70% |
| 2025-02 | $500.5 | $414.0 | $86.52 | 4,318,868.0 | -2.28% |
| 2025-01 | $468.0 | $405.0 | $63.00 | 3,975,157.0 | -4.99% |
Kinsale Capital Group Inc-Aktien (KNSL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $531.8 | $458.7 | $73.04 | 3,047,630.0 | -8.43% |
| 2024-11 | $526.7 | $419.8 | $106.9 | 2,314,492.0 | +18.76% |
| 2024-10 | $489.2 | $416.9 | $72.31 | 3,875,455.0 | -8.05% |
| 2024-09 | $491.3 | $445.0 | $46.34 | 2,834,684.0 | -5.20% |
| 2024-08 | $494.3 | $417.7 | $76.52 | 2,626,087.0 | +7.44% |
| 2024-07 | $465.9 | $366.9 | $98.93 | 4,191,990.0 | +18.63% |
| 2024-06 | $398.3 | $372.6 | $25.71 | 2,510,166.0 | +0.43% |
| 2024-05 | $402.4 | $364.5 | $37.92 | 4,104,169.0 | +5.61% |
| 2024-04 | $524.2 | $355.1 | $169.1 | 5,596,195.0 | -30.78% |
| 2024-03 | $548.5 | $501.9 | $46.52 | 3,134,302.0 | +1.66% |
| 2024-02 | $528.0 | $386.1 | $141.9 | 3,741,272.0 | +29.83% |
| 2024-01 | $411.3 | $334.1 | $77.22 | 4,144,305.0 | +18.71% |
3.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):