Skyward Specialty Insurance Group, Inc. SKWD
NASDAQ · Vereinigte Staaten · Finanzen
$54,87+2,07 (+3,92 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $54,56 | +3,32 % | $52,67 | $54,63 | $52,49 | 187,46K |
| 2026-09-30 | $52,80 | -1,27 % | $53,35 | $53,53 | $52,49 | 290,10K |
| 2026-09-29 | $53,48 | -0,21 % | $53,13 | $53,78 | $52,60 | 246,60K |
| 2026-09-28 | $53,59 | -2,17 % | $54,56 | $54,56 | $53,13 | 285,40K |
| 2026-09-25 | $54,78 | -0,18 % | $55,12 | $55,12 | $54,19 | 353,50K |
| 2026-09-24 | $54,88 | +0,07 % | $55,27 | $55,56 | $54,58 | 404,50K |
| 2026-09-23 | $54,84 | -1,91 % | $55,46 | $56,06 | $54,74 | 322,20K |
| 2026-09-22 | $55,91 | -0,68 % | $57,17 | $57,17 | $55,19 | 443,60K |
| 2026-09-21 | $56,29 | -0,03 % | $56,35 | $57,09 | $56,17 | 267,60K |
| 2026-09-18 | $56,31 | -0,51 % | $56,19 | $56,47 | $55,16 | 887,70K |
| 2026-09-17 | $56,60 | -1,19 % | $57,48 | $57,63 | $56,50 | 237,90K |
| 2026-09-16 | $57,28 | -0,94 % | $57,31 | $58,05 | $56,62 | 349,10K |
| 2026-09-15 | $57,83 | -0,90 % | $57,98 | $58,22 | $57,15 | 315,00K |
| 2026-09-14 | $58,35 | +2,84 % | $57,57 | $58,59 | $57,38 | 361,00K |
| 2026-09-11 | $56,74 | +0,78 % | $57,13 | $57,41 | $55,74 | 310,20K |
| 2026-09-10 | $56,30 | -0,09 % | $56,90 | $57,34 | $55,70 | 346,90K |
| 2026-09-09 | $56,35 | -0,32 % | $56,23 | $56,38 | $55,39 | 248,60K |
| 2026-09-08 | $56,53 | -1,41 % | $56,62 | $57,29 | $55,49 | 263,90K |
| 2026-09-04 | $57,34 | -1,29 % | $57,04 | $57,79 | $56,66 | 350,00K |
| 2026-09-03 | $58,09 | +3,14 % | $57,19 | $58,45 | $56,78 | 715,40K |
| 2026-09-02 | $56,32 | -1,92 % | $57,40 | $58,02 | $56,21 | 764,70K |
| 2026-09-01 | $57,42 | +0,02 % | $57,59 | $58,09 | $56,96 | 406,50K |
| 2026-08-31 | $57,41 | -1,51 % | $57,82 | $58,20 | $57,17 | 301,90K |
| 2026-08-28 | $58,29 | +1,11 % | $57,84 | $59,02 | $57,84 | 294,40K |
| 2026-08-27 | $57,65 | -0,67 % | $57,76 | $58,45 | $56,73 | 370,20K |
| 2026-08-26 | $58,04 | +1,11 % | $57,59 | $58,38 | $57,30 | 317,00K |
| 2026-08-25 | $57,40 | -0,90 % | $58,09 | $58,89 | $57,16 | 239,10K |
| 2026-08-24 | $57,92 | +1,81 % | $56,90 | $58,69 | $56,68 | 370,00K |
| 2026-08-21 | $56,89 | +1,84 % | $56,04 | $57,30 | $55,67 | 523,20K |
| 2026-08-20 | $55,86 | -0,96 % | $54,91 | $56,46 | $54,02 | 603,50K |
| 2026-08-19 | $56,40 | -3,49 % | $58,44 | $59,06 | $56,33 | 319,40K |
| 2026-08-18 | $58,44 | +1,51 % | $58,40 | $59,50 | $57,88 | 377,50K |
| 2026-08-17 | $57,57 | -3,73 % | $59,71 | $60,07 | $57,34 | 579,50K |
| 2026-08-14 | $59,80 | +1,39 % | $59,18 | $61,41 | $58,64 | 381,00K |
| 2026-08-13 | $58,98 | -1,91 % | $60,13 | $60,80 | $58,76 | 1,25M |
| 2026-08-12 | $60,13 | -2,48 % | $60,84 | $61,21 | $58,86 | 554,80K |
| 2026-08-11 | $61,66 | -0,55 % | $61,80 | $62,77 | $61,00 | 423,30K |
| 2026-08-10 | $62,00 | -2,62 % | $64,20 | $64,47 | $61,78 | 569,50K |
| 2026-08-07 | $63,67 | -2,99 % | $65,15 | $65,63 | $63,41 | 435,60K |
| 2026-08-06 | $65,63 | +4,11 % | $63,03 | $65,69 | $62,78 | 680,90K |
| 2026-08-05 | $63,04 | +2,39 % | $63,00 | $63,69 | $61,06 | 571,80K |
| 2026-08-04 | $61,57 | +1,15 % | $60,74 | $61,76 | $59,95 | 433,40K |
| 2026-08-03 | $60,87 | +1,53 % | $60,37 | $61,67 | $60,12 | 354,70K |
| 2026-07-31 | $59,95 | +0,13 % | $60,10 | $60,29 | $59,00 | 440,80K |
| 2026-07-30 | $59,87 | -4,24 % | $62,25 | $62,25 | $59,13 | 373,80K |
| 2026-07-29 | $62,52 | -0,40 % | $62,36 | $63,00 | $61,51 | 455,30K |
| 2026-07-28 | $62,77 | +2,15 % | $62,20 | $63,96 | $61,82 | 674,60K |
| 2026-07-27 | $61,45 | +1,64 % | $60,83 | $62,28 | $60,83 | 293,90K |
| 2026-07-24 | $60,46 | +3,09 % | $59,06 | $60,57 | $58,94 | 332,90K |
| 2026-07-23 | $58,65 | +1,24 % | $57,20 | $58,80 | $56,77 | 292,10K |
| 2026-07-22 | $57,93 | -3,63 % | $59,50 | $60,22 | $57,26 | 530,80K |
| 2026-07-21 | $60,11 | -0,99 % | $60,50 | $61,17 | $59,55 | 319,30K |
| 2026-07-20 | $60,71 | +2,53 % | $59,31 | $61,17 | $58,65 | 577,40K |
| 2026-07-17 | $59,21 | +1,27 % | $58,57 | $60,70 | $58,57 | 734,90K |
| 2026-07-16 | $58,47 | +2,81 % | $58,10 | $59,71 | $57,63 | 670,20K |
| 2026-07-15 | $56,87 | -2,55 % | $58,33 | $58,33 | $56,13 | 664,60K |
| 2026-07-14 | $58,36 | -2,34 % | $59,43 | $60,46 | $58,23 | 535,60K |
| 2026-07-13 | $59,76 | +0,71 % | $59,97 | $60,89 | $58,14 | 470,20K |
| 2026-07-10 | $59,34 | -1,26 % | $60,10 | $61,22 | $59,14 | 649,50K |
| 2026-07-09 | $60,10 | -0,45 % | $60,57 | $60,60 | $59,37 | 645,60K |
| 2026-07-08 | $60,37 | -3,27 % | $61,97 | $62,54 | $60,20 | 522,20K |
| 2026-07-07 | $62,41 | +3,67 % | $61,38 | $63,03 | $61,03 | 609,50K |
| 2026-07-06 | $60,20 | -1,99 % | $61,00 | $61,37 | $59,29 | 754,40K |
| 2026-07-02 | $61,42 | +3,21 % | $59,40 | $62,20 | $58,60 | 1,08M |
| 2026-07-01 | $59,51 | +1,99 % | $58,35 | $59,81 | $57,88 | 713,10K |
| 2026-06-30 | $58,35 | -3,06 % | $59,96 | $61,24 | $58,18 | 902,20K |
| 2026-06-29 | $60,19 | +1,69 % | $58,34 | $60,20 | $58,24 | 1,01M |
| 2026-06-26 | $59,19 | +6,84 % | $55,49 | $59,81 | $55,49 | 3,14M |
| 2026-06-25 | $55,40 | +1,86 % | $54,25 | $55,60 | $54,12 | 749,20K |
| 2026-06-24 | $54,39 | +2,86 % | $53,09 | $54,77 | $52,82 | 550,50K |
| 2026-06-23 | $52,88 | +4,05 % | $51,54 | $53,00 | $51,54 | 351,40K |
| 2026-06-22 | $50,82 | +0,51 % | $50,80 | $52,35 | $50,76 | 391,20K |
| 2026-06-18 | $50,56 | +0,10 % | $50,77 | $51,00 | $49,81 | 601,40K |
| 2026-06-17 | $50,51 | +1,79 % | $49,46 | $51,12 | $49,46 | 280,70K |
| 2026-06-16 | $49,62 | +0,75 % | $49,30 | $50,19 | $49,22 | 177,30K |
| 2026-06-15 | $49,25 | -1,60 % | $49,95 | $51,52 | $48,68 | 518,70K |
| 2026-06-12 | $50,05 | -1,48 % | $50,83 | $51,66 | $50,03 | 404,30K |
| 2026-06-11 | $50,80 | +3,78 % | $49,07 | $51,23 | $49,05 | 426,40K |
| 2026-06-10 | $48,95 | +4,68 % | $47,08 | $49,42 | $47,08 | 334,00K |
| 2026-06-09 | $46,76 | +1,32 % | $46,15 | $47,27 | $45,75 | 272,90K |
| 2026-06-08 | $46,15 | +0,41 % | $45,52 | $46,30 | $45,26 | 296,00K |
| 2026-06-05 | $45,96 | +4,38 % | $44,45 | $46,22 | $44,34 | 268,90K |
| 2026-06-04 | $44,03 | +3,04 % | $43,59 | $44,76 | $43,56 | 572,80K |
| 2026-06-03 | $42,73 | -3,11 % | $43,72 | $44,03 | $42,50 | 610,10K |
| 2026-06-02 | $44,10 | -0,25 % | $43,91 | $44,53 | $43,42 | 325,00K |
| 2026-06-01 | $44,21 | +0,20 % | $43,94 | $44,50 | $43,71 | 282,40K |
| 2026-05-29 | $44,12 | -1,45 % | $44,73 | $45,34 | $43,95 | 289,50K |
| 2026-05-28 | $44,77 | -2,23 % | $45,68 | $46,23 | $44,65 | 473,90K |
| 2026-05-27 | $45,79 | -3,86 % | $47,50 | $47,67 | $45,34 | 323,70K |
| 2026-05-26 | $47,63 | +0,38 % | $47,80 | $48,06 | $47,39 | 347,90K |