Holen Sie sich die Stockscreener-App
469.93
1.35%
-6.44
Vorhandelsmarkt:
472.00
2.07
+0.44%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $478.7 | $468.8 | $9.91 | 156,815.0 | -1.35% |
| 2025-10-09 | $480.5 | $472.1 | $8.42 | 142,635.0 | -0.55% |
| 2025-10-08 | $485.0 | $468.6 | $16.43 | 231,100.0 | +1.22% |
| 2025-10-07 | $483.8 | $470.9 | $12.90 | 281,804.0 | -0.27% |
| 2025-10-06 | $475.6 | $465.3 | $10.30 | 296,378.0 | +1.77% |
| 2025-10-03 | $469.9 | $440.8 | $29.16 | 429,313.0 | +5.36% |
| 2025-10-02 | $443.8 | $413.2 | $30.59 | 352,626.0 | +6.00% |
| 2025-10-01 | $427.6 | $415.5 | $12.09 | 356,914.0 | -1.83% |
| 2025-09-30 | $425.8 | $414.8 | $11.00 | 124,310.0 | +2.04% |
| 2025-09-29 | $421.0 | $414.9 | $6.08 | 194,911.0 | -0.62% |
| 2025-09-26 | $422.7 | $417.1 | $5.54 | 182,493.0 | +1.01% |
| 2025-09-25 | $434.5 | $406.3 | $28.14 | 229,420.0 | -3.41% |
| 2025-09-24 | $429.8 | $423.0 | $6.79 | 222,895.0 | +0.42% |
| 2025-09-23 | $428.1 | $422.0 | $6.09 | 153,589.0 | +1.03% |
| 2025-09-22 | $430.0 | $423.4 | $6.62 | 215,340.0 | -1.19% |
| 2025-09-19 | $432.5 | $424.0 | $8.54 | 324,844.0 | +0.33% |
| 2025-09-18 | $436.3 | $424.3 | $11.94 | 273,954.0 | -0.78% |
| 2025-09-17 | $434.4 | $427.0 | $7.50 | 279,395.0 | +0.55% |
| 2025-09-16 | $429.5 | $421.1 | $8.36 | 171,770.0 | +0.96% |
| 2025-09-15 | $437.1 | $422.8 | $14.30 | 168,425.0 | -1.73% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $485.0 | $413.2 | $71.77 | 2,404,400.0 | +10.50% |
| 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% |
Kinsale Capital Group Inc-Aktien (KNSL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $352.5 | $325.0 | $27.51 | 4,284,056.0 | -4.34% |
| 2023-11 | $376.0 | $329.6 | $46.43 | 3,831,446.0 | +4.85% |
| 2023-10 | $457.7 | $328.0 | $129.7 | 3,730,217.0 | -19.37% |
| 2023-09 | $430.0 | $396.9 | $33.06 | 2,617,043.0 | +3.89% |
| 2023-08 | $403.3 | $363.1 | $40.18 | 2,246,003.0 | +6.98% |
| 2023-07 | $388.9 | $360.0 | $28.87 | 2,532,118.0 | -0.42% |
| 2023-06 | $378.7 | $301.8 | $76.92 | 6,369,133.0 | +23.51% |
| 2023-05 | $338.7 | $297.3 | $41.41 | 3,088,827.0 | -7.26% |
| 2023-04 | $345.8 | $292.4 | $53.38 | 2,528,454.0 | +8.85% |
| 2023-03 | $304.4 | $277.9 | $26.47 | 2,213,974.0 | +0.00% |
1.30%
1.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):