Kinsale Capital Group, Inc. KNSL
NYSE · Vereinigte Staaten · Finanzen
$322,75-0,50 (-0,15 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $322,75 | -0,15 % | $324,78 | $324,78 | $320,20 | 291,30K |
| 2026-09-29 | $323,25 | -0,51 % | $321,07 | $324,24 | $319,00 | 285,20K |
| 2026-09-28 | $324,92 | -1,69 % | $326,56 | $328,64 | $321,58 | 267,70K |
| 2026-09-25 | $330,49 | -2,94 % | $340,43 | $340,43 | $330,16 |
| 197,20K |
| 2026-09-24 | $340,51 | +0,33 % | $339,89 | $345,05 | $335,65 | 265,80K |
| 2026-09-23 | $339,38 | -3,54 % | $354,38 | $355,24 | $339,20 | 179,50K |
| 2026-09-22 | $351,83 | -1,78 % | $360,66 | $364,00 | $350,40 | 190,30K |
| 2026-09-21 | $358,19 | +0,38 % | $357,35 | $363,17 | $356,30 | 162,70K |
| 2026-09-18 | $356,85 | -0,75 % | $358,96 | $358,96 | $354,51 | 301,10K |
| 2026-09-17 | $359,53 | -0,34 % | $364,43 | $364,43 | $356,60 | 177,60K |
| 2026-09-16 | $360,75 | -2,29 % | $365,56 | $365,77 | $358,54 | 228,60K |
| 2026-09-15 | $369,20 | +1,46 % | $362,94 | $370,30 | $359,99 | 311,00K |
| 2026-09-14 | $363,89 | +1,08 % | $368,30 | $373,52 | $361,42 | 136,30K |
| 2026-09-11 | $360,01 | -0,74 % | $365,42 | $365,42 | $356,40 | 116,00K |
| 2026-09-10 | $362,70 | +0,86 % | $363,99 | $365,23 | $358,47 | 148,10K |
| 2026-09-09 | $359,60 | -2,09 % | $363,77 | $363,77 | $358,01 | 139,40K |
| 2026-09-08 | $367,29 | -1,58 % | $369,06 | $371,19 | $365,65 | 236,30K |
| 2026-09-04 | $373,17 | -2,56 % | $377,00 | $380,65 | $372,83 | 131,10K |
| 2026-09-03 | $382,98 | +1,65 % | $380,15 | $387,54 | $378,18 | 198,90K |
| 2026-09-02 | $376,78 | +1,15 % | $373,74 | $379,38 | $370,02 | 190,90K |
| 2026-09-01 | $372,51 | -0,37 % | $374,41 | $381,52 | $371,43 | 196,50K |
| 2026-08-31 | $373,90 | -1,76 % | $376,32 | $379,98 | $372,15 | 157,60K |
| 2026-08-28 | $380,61 | -0,31 % | $383,92 | $385,97 | $379,42 | 157,50K |
| 2026-08-27 | $381,80 | -1,38 % | $382,21 | $385,01 | $378,59 | 171,30K |
| 2026-08-26 | $387,13 | -0,21 % | $387,74 | $393,56 | $387,01 | 113,50K |
| 2026-08-25 | $387,95 | -1,91 % | $394,45 | $398,58 | $387,75 | 235,00K |
| 2026-08-24 | $395,51 | +3,12 % | $386,10 | $396,36 | $386,10 | 272,80K |
| 2026-08-21 | $383,55 | +0,63 % | $383,66 | $388,72 | $381,54 | 143,70K |
| 2026-08-20 | $381,15 | +0,46 % | $378,06 | $385,81 | $378,01 | 138,90K |
| 2026-08-19 | $379,42 | +1,80 % | $375,76 | $385,88 | $375,27 | 190,80K |
| 2026-08-18 | $372,71 | +1,51 % | $372,67 | $380,27 | $371,86 | 184,20K |
| 2026-08-17 | $367,16 | -3,17 % | $376,51 | $379,15 | $366,85 | 194,10K |
| 2026-08-14 | $379,19 | +0,59 % | $378,18 | $381,41 | $374,35 | 192,70K |
| 2026-08-13 | $376,97 | +0,92 % | $376,90 | $380,94 | $371,70 | 180,60K |
| 2026-08-12 | $373,52 | -0,29 % | $369,94 | $375,29 | $366,50 | 180,70K |
| 2026-08-11 | $374,60 | +1,63 % | $366,37 | $377,99 | $366,37 | 210,80K |
| 2026-08-10 | $368,60 | -1,38 % | $374,67 | $374,67 | $365,58 | 254,70K |
| 2026-08-07 | $373,76 | -0,69 % | $372,29 | $378,76 | $369,08 | 210,60K |
| 2026-08-06 | $376,37 | +1,46 % | $374,00 | $376,93 | $369,08 | 259,00K |
| 2026-08-05 | $370,97 | +2,25 % | $364,78 | $372,36 | $361,06 | 327,20K |
| 2026-08-04 | $362,82 | +0,66 % | $353,50 | $365,96 | $350,01 | 386,20K |
| 2026-08-03 | $360,44 | +1,13 % | $360,00 | $366,59 | $356,15 | 271,00K |
| 2026-07-31 | $356,42 | +0,15 % | $350,91 | $359,70 | $350,91 | 277,80K |
| 2026-07-30 | $355,87 | -5,52 % | $367,00 | $369,10 | $348,72 | 348,00K |
| 2026-07-29 | $376,67 | +1,73 % | $364,93 | $378,91 | $364,93 | 344,50K |
| 2026-07-28 | $370,26 | +2,41 % | $366,72 | $380,20 | $366,39 | 429,40K |
| 2026-07-27 | $361,55 | +3,57 % | $349,00 | $364,06 | $344,27 | 445,10K |
| 2026-07-24 | $349,10 | +5,06 % | $338,90 | $356,24 | $333,50 | 575,20K |
| 2026-07-23 | $332,28 | +2,04 % | $320,45 | $334,13 | $320,04 | 481,50K |
| 2026-07-22 | $325,64 | -4,07 % | $335,55 | $342,32 | $322,99 | 318,80K |
| 2026-07-21 | $339,46 | -3,05 % | $344,88 | $351,00 | $336,99 | 235,10K |
| 2026-07-20 | $350,13 | +1,78 % | $344,46 | $354,04 | $341,22 | 321,70K |
| 2026-07-17 | $343,99 | +2,52 % | $339,00 | $349,96 | $339,00 | 264,30K |
| 2026-07-16 | $335,52 | +4,98 % | $320,21 | $337,61 | $320,21 | 319,60K |
| 2026-07-15 | $319,61 | -5,20 % | $332,02 | $336,08 | $319,16 | 366,60K |
| 2026-07-14 | $337,14 | -2,27 % | $339,79 | $342,92 | $335,97 | 186,20K |
| 2026-07-13 | $344,96 | +1,29 % | $344,40 | $347,20 | $340,65 | 309,90K |
| 2026-07-10 | $340,57 | +0,59 % | $340,70 | $344,96 | $337,36 | 173,00K |
| 2026-07-09 | $338,58 | -2,13 % | $343,81 | $344,72 | $336,74 | 218,00K |
| 2026-07-08 | $345,96 | -0,79 % | $348,86 | $350,38 | $345,27 | 260,50K |
| 2026-07-07 | $348,73 | +0,43 % | $352,27 | $356,67 | $346,45 | 287,50K |
| 2026-07-06 | $347,23 | -2,15 % | $350,26 | $355,74 | $345,47 | 295,70K |
| 2026-07-02 | $354,85 | +2,77 % | $346,50 | $355,89 | $341,55 | 333,50K |
| 2026-07-01 | $345,27 | +4,69 % | $333,30 | $346,84 | $332,39 | 428,50K |
| 2026-06-30 | $329,81 | -0,67 % | $330,93 | $332,92 | $327,71 | 264,80K |
| 2026-06-29 | $332,02 | +1,09 % | $332,00 | $332,25 | $323,36 | 332,30K |
| 2026-06-26 | $328,43 | +6,48 % | $309,60 | $328,43 | $309,51 | 921,20K |
| 2026-06-25 | $308,43 | -0,63 % | $308,05 | $313,48 | $306,94 | 321,90K |
| 2026-06-24 | $310,39 | +1,94 % | $306,88 | $317,36 | $306,00 | 400,10K |
| 2026-06-23 | $304,48 | +3,20 % | $301,51 | $311,04 | $300,57 | 606,30K |
| 2026-06-22 | $295,05 | -4,47 % | $306,86 | $314,88 | $294,55 | 505,90K |
| 2026-06-18 | $308,85 | -0,12 % | $309,79 | $312,82 | $305,28 | 367,00K |
| 2026-06-17 | $309,22 | -1,11 % | $310,43 | $315,14 | $305,88 | 250,40K |
| 2026-06-16 | $312,69 | +0,28 % | $313,22 | $317,89 | $310,42 | 195,40K |
| 2026-06-15 | $311,83 | +0,14 % | $312,00 | $319,25 | $311,41 | 361,70K |
| 2026-06-12 | $311,38 | +0,23 % | $310,21 | $313,87 | $304,81 | 273,80K |
| 2026-06-11 | $310,66 | -0,93 % | $313,58 | $316,75 | $310,58 | 174,40K |
| 2026-06-10 | $313,57 | +3,40 % | $308,45 | $315,78 | $307,00 | 321,30K |
| 2026-06-09 | $303,25 | +1,40 % | $301,34 | $306,17 | $299,01 | 192,70K |
| 2026-06-08 | $299,07 | -2,30 % | $301,70 | $305,29 | $297,77 | 280,30K |
| 2026-06-05 | $306,12 | +3,52 % | $299,37 | $306,70 | $296,25 | 267,90K |
| 2026-06-04 | $295,70 | +1,90 % | $296,47 | $301,99 | $291,11 | 377,00K |
| 2026-06-03 | $290,20 | -1,76 % | $293,66 | $293,79 | $287,20 | 287,60K |
| 2026-06-02 | $295,40 | -2,68 % | $300,10 | $301,75 | $294,00 | 329,30K |
| 2026-06-01 | $303,53 | -0,41 % | $303,00 | $309,55 | $300,23 | 223,60K |
| 2026-05-29 | $304,77 | -1,04 % | $306,92 | $313,96 | $302,98 | 353,40K |
| 2026-05-28 | $307,98 | +0,62 % | $302,47 | $311,34 | $300,00 | 298,30K |
| 2026-05-27 | $306,07 | -1,91 % | $312,46 | $316,27 | $306,07 | 310,90K |
| 2026-05-26 | $312,02 | +0,59 % | $308,71 | $313,54 | $305,64 | 227,30K |
| 2026-05-22 | $310,19 | -0,59 % | $313,13 | $313,92 | $306,71 | 207,60K |