Kingstone Companies Incorporated KINS
NASDAQ · Vereinigte Staaten · Finanzen
$18,14+0,56 (+3,19 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,14 | +3,19 % | $17,57 | $18,17 | $17,40 | 84,96K |
| 2026-09-30 | $17,58 | -1,62 % | $17,98 | $17,98 | $17,52 | 86,20K |
| 2026-09-29 | $17,87 | -0,61 % | $17,94 | $18,03 | $17,66 | 76,10K |
| 2026-09-28 | $17,98 | -1,48 % | $18,35 | $18,35 | $17,95 | 86,50K |
| 2026-09-25 | $18,25 | -0,27 % | $18,25 | $18,46 | $18,13 | 70,00K |
| 2026-09-24 | $18,30 | -1,45 % | $18,72 | $18,98 | $18,14 | 88,90K |
| 2026-09-23 | $18,57 | -2,42 % | $19,04 | $19,18 | $18,51 | 97,10K |
| 2026-09-22 | $19,03 | -0,78 % | $19,32 | $19,32 | $18,78 | 104,30K |
| 2026-09-21 | $19,18 | +0,37 % | $19,18 | $19,42 | $19,14 | 69,70K |
| 2026-09-18 | $19,11 | -4,16 % | $19,60 | $19,60 | $18,96 | 144,60K |
| 2026-09-17 | $19,94 | +2,78 % | $19,50 | $20,11 | $19,23 | 426,40K |
| 2026-09-16 | $19,40 | -1,02 % | $19,62 | $19,72 | $19,26 | 57,90K |
| 2026-09-15 | $19,60 | -0,66 % | $19,73 | $19,73 | $19,42 | 56,00K |
| 2026-09-14 | $19,73 | +2,65 % | $19,31 | $19,90 | $19,31 | 61,90K |
| 2026-09-11 | $19,22 | -0,16 % | $19,30 | $19,48 | $19,02 | 102,00K |
| 2026-09-10 | $19,25 | -0,47 % | $19,35 | $19,67 | $19,08 | 47,50K |
| 2026-09-09 | $19,34 | -1,48 % | $19,50 | $19,58 | $19,18 | 97,80K |
| 2026-09-08 | $19,63 | -1,65 % | $19,91 | $19,95 | $19,61 | 50,90K |
| 2026-09-04 | $19,96 | -1,29 % | $20,13 | $20,22 | $19,86 | 46,20K |
| 2026-09-03 | $20,22 | +1,86 % | $19,95 | $20,26 | $19,95 | 84,40K |
| 2026-09-02 | $19,85 | +1,28 % | $19,62 | $20,02 | $19,50 | 108,80K |
| 2026-09-01 | $19,60 | -0,25 % | $19,65 | $19,75 | $19,48 | 52,80K |
| 2026-08-31 | $19,65 | -1,75 % | $20,06 | $20,39 | $19,53 | 127,10K |
| 2026-08-28 | $20,00 | -0,45 % | $20,22 | $20,33 | $19,95 | 64,30K |
| 2026-08-27 | $20,09 | -0,35 % | $20,13 | $20,18 | $19,82 | 71,50K |
| 2026-08-26 | $20,16 | +1,26 % | $19,89 | $20,47 | $19,84 | 92,70K |
| 2026-08-25 | $19,91 | -0,90 % | $20,08 | $20,18 | $19,66 | 61,30K |
| 2026-08-24 | $20,09 | +1,31 % | $19,91 | $20,23 | $19,77 | 108,60K |
| 2026-08-21 | $19,83 | +1,07 % | $19,84 | $19,91 | $19,56 | 79,50K |
| 2026-08-20 | $19,62 | -0,96 % | $19,61 | $19,84 | $19,35 | 52,70K |
| 2026-08-19 | $19,81 | +0,15 % | $19,82 | $20,15 | $19,67 | 78,50K |
| 2026-08-18 | $19,78 | -0,60 % | $19,94 | $20,08 | $19,39 | 95,60K |
| 2026-08-17 | $19,90 | +1,07 % | $19,53 | $20,32 | $19,53 | 133,10K |
| 2026-08-14 | $19,69 | +1,13 % | $19,51 | $19,80 | $19,24 | 75,30K |
| 2026-08-13 | $19,47 | -0,76 % | $19,83 | $19,99 | $19,16 | 74,50K |
| 2026-08-12 | $19,62 | +2,88 % | $19,09 | $20,18 | $19,09 | 191,80K |
| 2026-08-11 | $19,07 | -0,57 % | $19,06 | $19,48 | $19,00 | 89,50K |
| 2026-08-10 | $19,18 | +0,79 % | $18,97 | $19,68 | $18,50 | 235,70K |
| 2026-08-07 | $19,03 | -8,51 % | $20,54 | $20,59 | $19,00 | 181,00K |
| 2026-08-06 | $20,80 | +2,06 % | $20,58 | $20,90 | $20,51 | 157,90K |
| 2026-08-05 | $20,38 | +0,34 % | $20,49 | $20,62 | $20,25 | 62,00K |
| 2026-08-04 | $20,31 | +0,74 % | $20,17 | $20,47 | $19,97 | 68,30K |
| 2026-08-03 | $20,16 | +0,95 % | $20,13 | $20,65 | $20,06 | 75,70K |
| 2026-07-31 | $19,97 | -1,29 % | $20,20 | $20,38 | $19,76 | 63,80K |
| 2026-07-30 | $20,23 | -0,78 % | $20,22 | $20,67 | $19,99 | 116,10K |
| 2026-07-29 | $20,39 | +0,99 % | $20,15 | $20,56 | $19,94 | 100,60K |
| 2026-07-28 | $20,19 | +2,64 % | $19,75 | $20,39 | $19,66 | 70,80K |
| 2026-07-27 | $19,67 | -1,21 % | $20,03 | $20,35 | $19,47 | 48,70K |
| 2026-07-24 | $19,91 | +5,46 % | $18,95 | $19,97 | $18,95 | 109,30K |
| 2026-07-23 | $18,88 | -1,82 % | $19,33 | $19,62 | $18,85 | 105,40K |
| 2026-07-22 | $19,23 | -3,42 % | $20,00 | $20,00 | $19,14 | 164,30K |
| 2026-07-21 | $19,91 | -1,34 % | $20,14 | $20,47 | $19,70 | 132,70K |
| 2026-07-20 | $20,18 | +0,45 % | $20,17 | $20,56 | $19,81 | 151,20K |
| 2026-07-17 | $20,09 | +1,72 % | $19,62 | $20,36 | $19,62 | 105,30K |
| 2026-07-16 | $19,75 | +1,23 % | $19,47 | $20,11 | $19,40 | 107,80K |
| 2026-07-15 | $19,51 | -2,06 % | $19,77 | $19,90 | $19,26 | 131,00K |
| 2026-07-14 | $19,92 | -3,49 % | $20,64 | $20,76 | $19,76 | 115,90K |
| 2026-07-13 | $20,64 | +2,13 % | $20,23 | $20,77 | $20,23 | 111,60K |
| 2026-07-10 | $20,21 | -0,30 % | $20,41 | $20,41 | $19,80 | 76,20K |
| 2026-07-09 | $20,27 | +1,71 % | $20,06 | $20,28 | $19,95 | 67,50K |
| 2026-07-08 | $19,93 | -1,68 % | $20,13 | $20,19 | $19,76 | 150,70K |
| 2026-07-07 | $20,27 | +0,70 % | $20,36 | $20,79 | $20,14 | 121,20K |
| 2026-07-06 | $20,13 | +0,05 % | $19,68 | $20,19 | $19,68 | 139,90K |
| 2026-07-02 | $20,12 | +2,18 % | $19,78 | $20,24 | $19,53 | 188,70K |
| 2026-07-01 | $19,69 | +3,47 % | $18,89 | $19,79 | $18,88 | 226,80K |
| 2026-06-30 | $19,03 | -1,22 % | $19,08 | $19,29 | $18,72 | 173,70K |
| 2026-06-29 | $19,26 | +5,91 % | $18,25 | $19,49 | $18,23 | 313,60K |
| 2026-06-26 | $18,19 | +6,69 % | $17,18 | $18,25 | $17,06 | 654,90K |
| 2026-06-25 | $17,05 | -2,63 % | $17,47 | $17,74 | $17,01 | 86,40K |
| 2026-06-24 | $17,51 | +1,80 % | $17,33 | $17,88 | $17,16 | 168,30K |
| 2026-06-23 | $17,20 | +2,63 % | $16,88 | $17,24 | $16,84 | 102,20K |
| 2026-06-22 | $16,76 | +3,14 % | $16,35 | $16,95 | $16,33 | 99,80K |
| 2026-06-18 | $16,25 | +2,27 % | $16,10 | $16,36 | $15,94 | 128,60K |
| 2026-06-17 | $15,89 | -0,94 % | $16,04 | $16,29 | $15,89 | 91,80K |
| 2026-06-16 | $16,04 | -0,93 % | $16,31 | $16,50 | $16,02 | 59,30K |
| 2026-06-15 | $16,19 | -0,25 % | $16,35 | $16,51 | $16,11 | 80,10K |
| 2026-06-12 | $16,23 | +2,20 % | $15,85 | $16,28 | $15,75 | 90,20K |
| 2026-06-11 | $15,88 | +0,25 % | $15,92 | $16,09 | $15,83 | 55,80K |
| 2026-06-10 | $15,84 | +0,51 % | $15,78 | $16,20 | $15,73 | 66,90K |
| 2026-06-09 | $15,76 | +1,42 % | $15,54 | $15,99 | $15,54 | 66,70K |
| 2026-06-08 | $15,54 | +0,71 % | $15,39 | $15,81 | $15,33 | 57,10K |
| 2026-06-05 | $15,43 | +1,98 % | $15,13 | $15,65 | $15,13 | 66,50K |
| 2026-06-04 | $15,13 | -0,26 % | $15,20 | $15,74 | $15,03 | 106,40K |
| 2026-06-03 | $15,17 | +0,86 % | $15,04 | $15,27 | $14,82 | 151,80K |
| 2026-06-02 | $15,04 | +0,13 % | $14,91 | $15,29 | $14,91 | 75,80K |
| 2026-06-01 | $15,02 | +1,01 % | $15,16 | $15,47 | $14,91 | 115,80K |
| 2026-05-29 | $14,87 | -3,13 % | $15,35 | $15,47 | $14,84 | 103,20K |
| 2026-05-28 | $15,35 | -3,40 % | $15,80 | $15,91 | $15,32 | 100,70K |
| 2026-05-27 | $15,89 | -1,43 % | $16,09 | $16,40 | $15,70 | 89,50K |
| 2026-05-26 | $16,12 | +1,26 % | $16,17 | $16,59 | $15,93 | 113,80K |