19,311$
2,45%
Echtzeit-Aktienkurs Kimco Realty Corp.
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 19,01 | 19,40 | 18,91 | 19,36 | 2,71% | 5.582.022,00 |
30.05.2024 | 18,45 | 18,88 | 18,38 | 18,85 | 3,12% | 9.561.303,00 |
29.05.2024 | 18,02 | 18,37 | 17,97 | 18,28 | 0,27% | 3.046.213,00 |
28.05.2024 | 18,62 | 18,71 | 18,22 | 18,23 | -1,30% | 2.840.223,00 |
24.05.2024 | 18,72 | 18,72 | 18,44 | 18,47 | -0,54% | 2.261.881,00 |
23.05.2024 | 18,94 | 18,94 | 18,56 | 18,57 | -2,26% | 2.731.667,00 |
22.05.2024 | 18,94 | 19,09 | 18,91 | 19,00 | -0,11% | 2.327.162,00 |
21.05.2024 | 18,88 | 19,06 | 18,78 | 19,02 | 0,58% | 1.603.074,00 |
20.05.2024 | 19,21 | 19,21 | 18,88 | 18,91 | -1,61% | 1.981.561,00 |
17.05.2024 | 19,13 | 19,25 | 19,02 | 19,22 | 0,63% | 3.593.790,00 |
16.05.2024 | 19,33 | 19,41 | 19,08 | 19,10 | -1,24% | 3.279.057,00 |
15.05.2024 | 19,53 | 19,59 | 19,26 | 19,34 | 0,68% | 3.566.871,00 |
14.05.2024 | 19,27 | 19,34 | 19,04 | 19,21 | 0,31% | 3.106.368,00 |
13.05.2024 | 19,12 | 19,15 | 18,97 | 19,15 | 0,90% | 2.221.196,00 |
10.05.2024 | 19,13 | 19,16 | 18,98 | 18,98 | -0,32% | 2.161.174,00 |
09.05.2024 | 18,98 | 19,10 | 18,91 | 19,04 | 0,63% | 4.321.078,00 |
08.05.2024 | 18,90 | 18,97 | 18,80 | 18,92 | -0,37% | 4.152.228,00 |
07.05.2024 | 19,23 | 19,32 | 18,92 | 18,99 | -0,11% | 4.419.771,00 |
06.05.2024 | 19,24 | 19,27 | 18,81 | 19,01 | -0,47% | 3.563.414,00 |
03.05.2024 | 19,05 | 19,40 | 18,91 | 19,10 | 0,74% | 6.729.038,00 |
02.05.2024 | 18,70 | 19,13 | 18,51 | 18,96 | 2,49% | 5.768.387,00 |
01.05.2024 | 18,52 | 18,86 | 18,37 | 18,50 | -0,70% | 4.632.774,00 |
30.04.2024 | 18,64 | 19,01 | 18,62 | 18,63 | -0,96% | 5.200.593,00 |
29.04.2024 | 18,57 | 18,83 | 18,57 | 18,81 | 2,34% | 5.000.939,00 |
26.04.2024 | 18,47 | 18,64 | 18,37 | 18,38 | -0,22% | 2.312.018,00 |
25.04.2024 | 18,36 | 18,53 | 18,21 | 18,42 | -0,59% | 3.922.839,00 |
24.04.2024 | 18,51 | 18,65 | 18,40 | 18,53 | -0,54% | 3.563.187,00 |
23.04.2024 | 18,59 | 18,76 | 18,54 | 18,63 | 0,16% | 4.092.053,00 |
22.04.2024 | 18,22 | 18,62 | 18,11 | 18,60 | 2,20% | 5.573.286,00 |
19.04.2024 | 17,80 | 18,22 | 17,76 | 18,20 | 2,59% | 5.873.434,00 |
18.04.2024 | 17,72 | 17,80 | 17,58 | 17,74 | 0,80% | 6.774.362,00 |
17.04.2024 | 17,65 | 17,84 | 17,59 | 17,60 | -0,06% | 4.191.368,00 |
16.04.2024 | 17,91 | 17,93 | 17,57 | 17,61 | -2,38% | 5.660.000,00 |
15.04.2024 | 18,18 | 18,22 | 17,91 | 18,04 | -0,33% | 4.971.223,00 |
12.04.2024 | 17,88 | 18,20 | 17,84 | 18,10 | 0,89% | 6.804.176,00 |
11.04.2024 | 18,06 | 18,14 | 17,77 | 17,94 | -0,17% | 4.596.768,00 |
10.04.2024 | 18,37 | 18,38 | 17,95 | 17,97 | -5,17% | 5.058.021,00 |
09.04.2024 | 18,77 | 18,96 | 18,65 | 18,95 | 1,55% | 3.435.609,00 |
08.04.2024 | 18,62 | 18,82 | 18,58 | 18,66 | 0,81% | 3.905.637,00 |
05.04.2024 | 18,34 | 18,59 | 18,24 | 18,51 | -0,48% | 4.533.974,00 |
04.04.2024 | 18,94 | 19,03 | 18,56 | 18,60 | -0,85% | 4.199.390,00 |
03.04.2024 | 18,84 | 18,96 | 18,74 | 18,76 | -0,69% | 4.369.923,00 |
02.04.2024 | 18,97 | 19,05 | 18,81 | 18,89 | -1,05% | 3.162.317,00 |
01.04.2024 | 19,57 | 19,63 | 19,07 | 19,09 | -2,65% | 7.700.740,00 |
28.03.2024 | 19,47 | 19,66 | 19,42 | 19,61 | 1,29% | 7.608.639,00 |
27.03.2024 | 19,04 | 19,41 | 18,99 | 19,36 | 2,92% | 5.556.470,00 |
26.03.2024 | 18,93 | 18,99 | 18,79 | 18,81 | -0,16% | 5.174.411,00 |
25.03.2024 | 19,18 | 19,30 | 18,81 | 18,84 | -1,31% | 5.259.707,00 |
22.03.2024 | 19,63 | 19,70 | 19,07 | 19,09 | -3,24% | 7.267.477,00 |
21.03.2024 | 19,50 | 19,76 | 19,45 | 19,73 | 1,49% | 4.614.509,00 |
20.03.2024 | 18,95 | 19,47 | 18,87 | 19,44 | 1,78% | 3.660.249,00 |
19.03.2024 | 19,15 | 19,31 | 18,97 | 19,10 | -0,05% | 3.519.290,00 |
18.03.2024 | 18,87 | 19,18 | 18,83 | 19,11 | 1,22% | 5.126.574,00 |
15.03.2024 | 18,60 | 18,90 | 18,57 | 18,88 | 0,43% | 9.447.363,00 |
14.03.2024 | 19,22 | 19,29 | 18,66 | 18,80 | -2,94% | 4.569.066,00 |
13.03.2024 | 19,34 | 19,56 | 19,30 | 19,37 | 0,10% | 4.752.452,00 |
12.03.2024 | 19,40 | 19,53 | 19,25 | 19,35 | -0,31% | 3.420.799,00 |
11.03.2024 | 19,43 | 19,57 | 19,35 | 19,41 | -0,41% | 3.312.736,00 |
08.03.2024 | 19,52 | 19,69 | 19,43 | 19,49 | 0,67% | 2.851.128,00 |
07.03.2024 | 19,37 | 19,42 | 19,17 | 19,36 | 0,31% | 3.136.041,00 |
06.03.2024 | 19,56 | 19,63 | 19,25 | 19,30 | -1,93% | 2.977.970,00 |
05.03.2024 | 19,51 | 19,90 | 19,51 | 19,68 | 0,31% | 4.282.844,00 |
04.03.2024 | 19,69 | 19,72 | 19,44 | 19,62 | -0,56% | 5.418.736,00 |
01.03.2024 | 19,70 | 19,77 | 19,42 | 19,73 | -0,15% | 8.534.773,00 |
29.02.2024 | 19,86 | 19,86 | 19,51 | 19,76 | 0,66% | 8.713.883,00 |
28.02.2024 | 19,42 | 19,76 | 19,42 | 19,63 | 0,36% | 4.264.760,00 |
27.02.2024 | 19,43 | 19,77 | 19,36 | 19,56 | 1,45% | 4.057.106,00 |
26.02.2024 | 19,49 | 19,55 | 19,18 | 19,28 | -1,33% | 5.004.685,00 |
23.02.2024 | 19,79 | 19,83 | 19,53 | 19,54 | -1,36% | 2.564.710,00 |
22.02.2024 | 19,80 | 19,92 | 19,71 | 19,81 | 0,15% | 4.230.093,00 |
21.02.2024 | 19,70 | 19,87 | 19,56 | 19,78 | 0,71% | 3.435.133,00 |
20.02.2024 | 19,48 | 19,76 | 19,48 | 19,64 | 0,05% | 9.963.644,00 |
16.02.2024 | 19,43 | 19,72 | 19,29 | 19,63 | -0,71% | 8.795.056,00 |
15.02.2024 | 19,76 | 19,84 | 19,66 | 19,77 | 1,54% | 4.167.730,00 |
14.02.2024 | 19,56 | 19,64 | 19,33 | 19,47 | -0,15% | 5.318.007,00 |
13.02.2024 | 19,34 | 19,54 | 19,06 | 19,50 | -1,56% | 6.788.042,00 |
12.02.2024 | 20,19 | 20,25 | 19,67 | 19,81 | -1,34% | 5.283.527,00 |
09.02.2024 | 19,99 | 20,11 | 19,65 | 20,08 | 0,30% | 6.460.859,00 |
08.02.2024 | 20,13 | 20,36 | 19,69 | 20,02 | -0,74% | 7.305.831,00 |
07.02.2024 | 20,36 | 20,43 | 20,13 | 20,17 | -0,40% | 5.854.597,00 |
06.02.2024 | 19,72 | 20,46 | 19,68 | 20,25 | 2,58% | 5.125.763,00 |
05.02.2024 | 19,83 | 19,97 | 19,69 | 19,74 | -2,18% | 4.728.639,00 |
02.02.2024 | 20,25 | 20,34 | 19,94 | 20,18 | -1,66% | 5.260.707,00 |
01.02.2024 | 20,25 | 20,57 | 20,09 | 20,52 | 1,58% | 5.044.442,00 |
31.01.2024 | 20,56 | 20,68 | 20,08 | 20,20 | -1,32% | 10.557.335,00 |
30.01.2024 | 20,35 | 20,72 | 20,28 | 20,47 | -0,29% | 5.470.124,00 |
29.01.2024 | 20,53 | 20,61 | 20,28 | 20,53 | -0,05% | 5.930.542,00 |
26.01.2024 | 20,96 | 20,96 | 20,52 | 20,54 | -1,58% | 5.072.930,00 |
25.01.2024 | 20,50 | 20,90 | 20,49 | 20,87 | 3,27% | 9.538.902,00 |
24.01.2024 | 20,62 | 20,66 | 20,16 | 20,21 | -0,64% | 5.744.323,00 |
23.01.2024 | 20,48 | 20,49 | 20,13 | 20,34 | 0,10% | 4.480.527,00 |
22.01.2024 | 20,22 | 20,53 | 20,18 | 20,32 | 0,79% | 4.891.020,00 |
19.01.2024 | 19,84 | 20,23 | 19,64 | 20,16 | 1,87% | 5.862.675,00 |
18.01.2024 | 19,95 | 20,06 | 19,52 | 19,79 | -0,95% | 5.209.839,00 |
17.01.2024 | 19,95 | 20,44 | 19,81 | 19,98 | -1,33% | 6.876.249,00 |
16.01.2024 | 20,43 | 20,52 | 20,14 | 20,25 | -1,79% | 7.577.880,00 |
12.01.2024 | 20,79 | 20,89 | 20,45 | 20,62 | 0,44% | 5.472.072,00 |
11.01.2024 | 20,83 | 20,89 | 20,40 | 20,53 | -2,05% | 8.516.172,00 |
10.01.2024 | 20,77 | 21,03 | 20,70 | 20,96 | 1,06% | 6.610.992,00 |
09.01.2024 | 20,60 | 20,76 | 20,53 | 20,74 | -0,67% | 4.683.908,00 |