Holen Sie sich die Stockscreener-App
455.40
0.94%
-4.31
Handel nachbörslich:
455.40
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $460.1 | $450.7 | $9.34 | 140,434.0 | -0.94% |
| 2025-09-04 | $460.2 | $450.4 | $9.76 | 153,478.0 | +1.68% |
| 2025-09-03 | $455.0 | $448.1 | $6.82 | 159,743.0 | -0.70% |
| 2025-09-02 | $460.0 | $448.7 | $11.28 | 265,617.0 | -0.47% |
| 2025-08-29 | $462.1 | $454.6 | $7.50 | 172,856.0 | +0.43% |
| 2025-08-28 | $456.3 | $450.4 | $5.94 | 94,969.0 | +0.09% |
| 2025-08-27 | $458.6 | $450.0 | $8.60 | 166,341.0 | +0.97% |
| 2025-08-26 | $454.2 | $447.1 | $7.10 | 284,919.0 | +0.35% |
| 2025-08-25 | $455.0 | $448.1 | $6.92 | 240,790.0 | -1.37% |
| 2025-08-22 | $466.0 | $452.3 | $13.74 | 110,399.0 | -0.80% |
| 2025-08-21 | $469.1 | $458.9 | $10.10 | 154,768.0 | -1.95% |
| 2025-08-20 | $468.2 | $462.6 | $5.63 | 161,848.0 | +1.38% |
| 2025-08-19 | $462.0 | $449.5 | $12.47 | 249,000.0 | +3.55% |
| 2025-08-18 | $446.8 | $436.8 | $9.95 | 180,810.0 | +0.94% |
| 2025-08-15 | $456.0 | $441.8 | $14.15 | 245,925.0 | -2.61% |
| 2025-08-14 | $455.4 | $444.2 | $11.21 | 228,986.0 | +0.37% |
| 2025-08-13 | $452.0 | $435.9 | $16.08 | 225,304.0 | +3.33% |
| 2025-08-12 | $440.7 | $433.0 | $7.73 | 210,345.0 | +0.06% |
| 2025-08-11 | $445.4 | $435.4 | $9.94 | 232,830.0 | -0.38% |
| 2025-08-08 | $446.8 | $436.4 | $10.37 | 126,833.0 | -0.26% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $460.2 | $448.1 | $12.08 | 859,706.0 | -0.45% |
| 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% |
1.92%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):