Echtzeit-Aktienkurs KBR Inc.
Bid:
Ask:
Aktienkurse zur KBR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 31,30 | 31,72 | 30,87 | 30,94 | -3,52% | - |
| 25.02.2021 | 32,37 | 32,66 | 0,00 | 32,07 | -1,25% | - |
| 24.02.2021 | 32,23 | 32,91 | 32,05 | 32,48 | 1,12% | - |
| 23.02.2021 | 31,66 | 32,39 | 31,37 | 32,12 | 0,53% | - |
| 22.02.2021 | 31,99 | 32,40 | 31,81 | 31,95 | -0,95% | - |
| 19.02.2021 | 32,20 | 32,32 | 31,89 | 32,25 | 1,62% | - |
| 18.02.2021 | 31,69 | 31,94 | 31,46 | 31,74 | 0,57% | - |
| 17.02.2021 | 31,53 | 31,87 | 31,17 | 31,56 | -1,96% | - |
| 16.02.2021 | 32,10 | 32,27 | 31,63 | 32,19 | 0,85% | - |
| 12.02.2021 | 32,23 | 32,45 | 31,80 | 31,92 | -1,25% | - |
| 11.02.2021 | 32,11 | 32,33 | 31,60 | 32,32 | 2,75% | - |
| 10.02.2021 | 31,16 | 31,49 | 31,00 | 31,46 | 1,00% | - |
| 09.02.2021 | 30,73 | 31,31 | 30,68 | 31,15 | 0,32% | - |
| 08.02.2021 | 30,73 | 31,05 | 30,60 | 31,05 | 2,22% | - |
| 05.02.2021 | 30,45 | 30,64 | 30,10 | 30,37 | 0,13% | - |
| 04.02.2021 | 30,33 | 30,33 | 30,33 | 30,33 | -0,28% | - |
| 03.02.2021 | 30,00 | 30,54 | 29,84 | 30,42 | 0,07% | - |
| 02.02.2021 | 30,40 | 30,40 | 30,40 | 30,40 | 1,88% | - |
| 01.02.2021 | 29,22 | 30,23 | 29,17 | 29,84 | 2,60% | - |
| 29.01.2021 | 29,09 | 29,09 | 29,08 | 29,08 | -0,99% | - |
| 28.01.2021 | 29,07 | 29,69 | 0,00 | 29,37 | 1,56% | - |
| 27.01.2021 | 29,37 | 29,48 | 28,42 | 28,92 | -3,54% | - |
| 26.01.2021 | 29,98 | 30,03 | 29,97 | 29,98 | -0,61% | - |
| 25.01.2021 | 30,31 | 30,39 | 29,67 | 30,17 | -1,50% | - |
| 22.01.2021 | 30,66 | 30,79 | 30,44 | 30,63 | -0,75% | - |
| 21.01.2021 | 31,09 | 31,23 | 30,66 | 30,86 | -1,85% | - |
| 20.01.2021 | 31,72 | 31,83 | 31,19 | 31,44 | -0,38% | - |
| 19.01.2021 | 31,93 | 32,35 | 31,41 | 31,56 | 0,16% | - |
| 15.01.2021 | 31,51 | 31,51 | 31,51 | 31,51 | -0,99% | - |
| 14.01.2021 | 31,62 | 32,22 | 31,33 | 31,82 | 2,51% | - |
| 13.01.2021 | 31,52 | 31,61 | 31,02 | 31,04 | -1,43% | - |
| 12.01.2021 | 31,49 | 31,64 | 31,33 | 31,49 | 1,04% | - |
| 11.01.2021 | 31,42 | 31,43 | 30,95 | 31,17 | -1,84% | - |
| 08.01.2021 | 31,54 | 31,84 | 31,00 | 31,75 | 0,08% | - |
| 07.01.2021 | 31,45 | 31,90 | 31,32 | 31,73 | 0,95% | - |
| 06.01.2021 | 31,54 | 31,96 | 31,26 | 31,43 | 4,38% | - |
| 05.01.2021 | 30,19 | 30,39 | 29,85 | 30,11 | 1,01% | - |
| 04.01.2021 | 30,67 | 30,67 | 29,60 | 29,81 | -3,73% | - |
| 31.12.2020 | 30,87 | 31,24 | 30,71 | 30,96 | 1,79% | - |
| 30.12.2020 | 30,10 | 30,51 | 29,94 | 30,42 | 2,37% | - |
| 29.12.2020 | 29,50 | 29,82 | 29,46 | 29,71 | -0,65% | - |
| 28.12.2020 | 29,90 | 30,77 | 29,86 | 29,91 | 0,42% | - |
| 24.12.2020 | 29,71 | 30,62 | 29,20 | 29,78 | 0,17% | - |
| 23.12.2020 | 30,09 | 30,15 | 29,58 | 29,73 | 0,41% | - |
| 22.12.2020 | 29,32 | 29,66 | 29,21 | 29,61 | 1,08% | - |
| 21.12.2020 | 28,46 | 29,41 | 28,44 | 29,30 | -0,81% | - |
| 18.12.2020 | 29,52 | 29,60 | 29,15 | 29,54 | 3,31% | - |
| 17.12.2020 | 28,43 | 28,77 | 28,24 | 28,59 | -0,42% | - |
| 16.12.2020 | 29,05 | 29,07 | 25,88 | 28,71 | -0,30% | - |
| 15.12.2020 | 28,20 | 28,93 | 28,18 | 28,80 | 2,64% | - |
| 14.12.2020 | 28,35 | 28,50 | 27,91 | 28,06 | -3,01% | - |
| 11.12.2020 | 28,68 | 32,55 | 27,79 | 28,93 | 1,31% | - |
| 10.12.2020 | 28,69 | 31,50 | 28,55 | 28,55 | -1,30% | - |
| 09.12.2020 | 29,25 | 32,25 | 28,29 | 28,93 | 0,64% | - |
| 08.12.2020 | 28,84 | 29,83 | 0,00 | 28,74 | -0,31% | - |
| 07.12.2020 | 28,83 | 28,83 | 28,83 | 28,83 | 4,76% | - |
| 04.12.2020 | 28,32 | 28,97 | 23,99 | 27,52 | -0,99% | - |
| 03.12.2020 | 27,75 | 28,06 | 27,69 | 27,80 | 5,89% | - |
| 02.12.2020 | 27,89 | 28,00 | 25,58 | 26,25 | -6,43% | - |
| 01.12.2020 | 28,35 | 28,37 | 27,82 | 28,06 | 1,45% | - |
| 30.11.2020 | 27,90 | 28,00 | 27,61 | 27,66 | -1,74% | - |
| 27.11.2020 | 28,02 | 28,72 | 27,93 | 28,15 | -1,25% | - |
| 25.11.2020 | 28,42 | 28,84 | 27,83 | 28,50 | -0,21% | - |
| 24.11.2020 | 28,36 | 28,93 | 28,31 | 28,56 | 3,24% | - |
| 23.11.2020 | 27,08 | 27,79 | 27,08 | 27,67 | 2,90% | - |
| 20.11.2020 | 26,92 | 27,07 | 26,80 | 26,89 | -1,47% | - |
| 19.11.2020 | 26,89 | 27,30 | 26,27 | 27,29 | 3,31% | - |
| 18.11.2020 | 27,06 | 27,06 | 26,38 | 26,41 | -1,51% | - |
| 17.11.2020 | 26,82 | 26,82 | 26,82 | 26,82 | 0,26% | - |
| 16.11.2020 | 26,93 | 27,22 | 26,68 | 26,75 | 2,49% | - |
| 13.11.2020 | 26,12 | 26,24 | 25,98 | 26,10 | 2,53% | - |
| 12.11.2020 | 25,66 | 25,88 | 25,12 | 25,45 | -2,55% | - |
| 11.11.2020 | 25,83 | 26,65 | 25,72 | 26,12 | -0,72% | - |
| 10.11.2020 | 26,67 | 26,70 | 0,00 | 26,31 | 0,57% | - |
| 09.11.2020 | 26,09 | 26,42 | 25,45 | 26,16 | 8,78% | - |
| 06.11.2020 | 24,08 | 28,49 | 23,95 | 24,05 | 0,35% | - |
| 05.11.2020 | 23,97 | 23,97 | 23,96 | 23,96 | 2,94% | - |
| 04.11.2020 | 23,36 | 23,75 | 22,93 | 23,28 | -2,92% | - |
| 03.11.2020 | 23,86 | 24,07 | 23,72 | 23,98 | 3,97% | - |
| 02.11.2020 | 0,00 | 23,59 | 0,00 | 23,06 | 4,23% | - |
| 30.10.2020 | 22,19 | 22,48 | 21,90 | 22,13 | 0,32% | - |
| 29.10.2020 | 22,07 | 22,31 | 21,14 | 22,06 | -1,83% | - |
| 28.10.2020 | 22,88 | 22,95 | 0,00 | 22,47 | -3,11% | - |
| 27.10.2020 | 23,73 | 23,75 | 23,19 | 23,19 | -2,95% | - |
| 26.10.2020 | 24,12 | 24,15 | 23,73 | 23,89 | -3,61% | - |
| 23.10.2020 | 24,94 | 25,07 | 24,56 | 24,79 | -1,22% | - |
| 22.10.2020 | 24,47 | 25,09 | 24,30 | 25,09 | 3,91% | - |
| 21.10.2020 | 24,47 | 24,55 | 24,13 | 24,15 | -1,13% | - |
| 20.10.2020 | 24,82 | 24,82 | 24,36 | 24,42 | -2,83% | - |
| 19.10.2020 | 25,08 | 25,16 | 24,56 | 25,13 | 0,80% | - |
| 16.10.2020 | 24,57 | 25,00 | 24,47 | 24,93 | 1,80% | - |
| 15.10.2020 | 24,11 | 24,50 | 23,99 | 24,49 | 0,39% | - |
| 14.10.2020 | 24,91 | 24,93 | 24,25 | 24,40 | -1,11% | - |
| 13.10.2020 | 24,49 | 25,03 | 24,46 | 24,67 | -1,14% | - |
| 12.10.2020 | 24,52 | 24,96 | 24,52 | 24,96 | 2,13% | - |
| 09.10.2020 | 24,17 | 24,56 | 23,99 | 24,44 | 3,78% | - |
| 08.10.2020 | 23,53 | 23,88 | 23,30 | 23,55 | 0,41% | - |
| 07.10.2020 | 23,31 | 23,70 | 23,16 | 23,45 | 2,07% | - |
| 06.10.2020 | 23,53 | 23,67 | 22,63 | 22,98 | -1,58% | - |
| 05.10.2020 | 23,04 | 23,36 | 22,85 | 23,35 | 3,87% | - |