Holen Sie sich die Stockscreener-App
445.29
4.37%
18.83
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 |
|---|---|---|---|---|---|
| 2025-05-02 | $445.6 | $429.9 | $15.72 | 80,475.0 | +4.44% |
| 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% |
| 2025-04-24 | $502.0 | $484.8 | $17.23 | 185,712.0 | +2.10% |
| 2025-04-23 | $503.3 | $489.1 | $14.21 | 145,695.0 | +0.81% |
| 2025-04-22 | $489.4 | $476.5 | $12.85 | 152,408.0 | +3.55% |
| 2025-04-21 | $486.3 | $465.1 | $21.20 | 120,929.0 | -3.03% |
| 2025-04-17 | $490.7 | $480.1 | $10.64 | 88,119.0 | +0.42% |
| 2025-04-16 | $490.2 | $479.4 | $10.87 | 94,196.0 | -0.12% |
| 2025-04-15 | $497.8 | $481.5 | $16.28 | 113,144.0 | -0.18% |
| 2025-04-14 | $490.0 | $482.8 | $7.23 | 115,090.0 | +0.57% |
| 2025-04-11 | $484.6 | $469.0 | $15.59 | 107,410.0 | +0.86% |
| 2025-04-10 | $482.2 | $462.5 | $19.69 | 220,135.0 | +1.46% |
| 2025-04-09 | $474.1 | $429.0 | $45.12 | 147,883.0 | +7.74% |
| 2025-04-08 | $465.4 | $431.0 | $34.42 | 152,146.0 | -0.68% |
| 2025-04-07 | $451.5 | $418.5 | $33.04 | 353,687.0 | -4.06% |
| 2025-04-04 | $486.9 | $452.6 | $34.28 | 428,571.0 | -7.92% |
| 2025-04-03 | $510.2 | $482.6 | $27.63 | 355,814.0 | +1.44% |
| 2025-04-02 | $493.3 | $478.1 | $15.17 | 158,615.0 | +0.69% |
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 | $445.6 | $425.2 | $20.37 | 246,180.0 | +2.33% |
| 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% |
1.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):