Holen Sie sich die Stockscreener-App
463.61
2.31%
10.46
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 |
|---|---|---|---|---|---|
| 2025-05-23 | $465.0 | $453.0 | $11.95 | 122,789.0 | +2.31% |
| 2025-05-22 | $465.6 | $452.7 | $12.94 | 156,089.0 | -2.34% |
| 2025-05-21 | $477.0 | $457.9 | $19.06 | 176,154.0 | -2.59% |
| 2025-05-20 | $477.3 | $470.0 | $7.32 | 233,457.0 | +0.88% |
| 2025-05-19 | $474.0 | $460.0 | $14.01 | 108,062.0 | +1.87% |
| 2025-05-16 | $464.6 | $452.0 | $12.65 | 104,631.0 | +0.86% |
| 2025-05-15 | $462.9 | $439.0 | $23.86 | 257,111.0 | +4.69% |
| 2025-05-14 | $449.9 | $436.3 | $13.62 | 171,644.0 | -1.65% |
| 2025-05-13 | $460.6 | $445.7 | $14.87 | 231,777.0 | -2.29% |
| 2025-05-12 | $458.4 | $444.0 | $14.44 | 114,634.0 | +0.60% |
| 2025-05-09 | $457.1 | $450.3 | $6.75 | 102,101.0 | -0.78% |
| 2025-05-08 | $467.0 | $456.5 | $10.47 | 91,622.0 | -0.53% |
| 2025-05-07 | $466.7 | $457.0 | $9.74 | 193,224.0 | +0.40% |
| 2025-05-06 | $461.0 | $450.0 | $10.96 | 132,350.0 | +0.49% |
| 2025-05-05 | $458.9 | $444.9 | $14.03 | 164,877.0 | +1.61% |
| 2025-05-02 | $449.2 | $429.9 | $19.38 | 191,890.0 | +5.24% |
| 2025-05-01 | $435.1 | $425.2 | $9.90 | 165,705.0 | -2.02% |
| 2025-04-30 | $437.5 | $425.0 | $12.54 | 319,901.0 | +0.15% |
| 2025-04-29 | $438.5 | $420.5 | $17.96 | 219,132.0 | +2.45% |
| 2025-04-28 | $439.4 | $421.7 | $17.74 | 414,342.0 | +1.00% |
| 2025-04-25 | $445.0 | $408.5 | $36.50 | 950,624.0 | -16.33% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $477.3 | $425.2 | $52.11 | 2,840,906.0 | +6.51% |
| 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% |
0.23%
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):