Echtzeit-Aktienkurs KILROY REALTY CORP.
Bid:
Ask:
Aktienkurse zur KILROY REALTY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 63,81 | 64,82 | 63,32 | 63,48 | -2,02% | - |
| 25.02.2021 | 66,08 | 66,33 | 64,45 | 64,79 | -1,17% | - |
| 24.02.2021 | 64,12 | 65,81 | 0,00 | 65,55 | 3,58% | - |
| 23.02.2021 | 61,65 | 63,44 | 61,41 | 63,29 | 5,66% | - |
| 22.02.2021 | 59,13 | 60,23 | 58,99 | 59,90 | 3,34% | - |
| 19.02.2021 | 58,63 | 59,21 | 57,87 | 57,96 | 0,22% | - |
| 18.02.2021 | 58,55 | 58,81 | 57,66 | 57,83 | -2,43% | - |
| 17.02.2021 | 59,24 | 59,67 | 59,03 | 59,27 | -0,33% | - |
| 16.02.2021 | 60,43 | 60,60 | 59,20 | 59,47 | -1,27% | - |
| 12.02.2021 | 59,78 | 60,36 | 59,54 | 60,23 | -1,08% | - |
| 11.02.2021 | 61,20 | 61,26 | 60,11 | 60,89 | 0,30% | - |
| 10.02.2021 | 61,69 | 62,09 | 0,00 | 60,71 | -0,44% | - |
| 09.02.2021 | 60,30 | 61,32 | 60,12 | 60,98 | 1,71% | - |
| 08.02.2021 | 59,51 | 60,09 | 58,89 | 59,95 | 1,45% | - |
| 05.02.2021 | 58,61 | 59,24 | 58,53 | 59,10 | 1,28% | - |
| 04.02.2021 | 57,91 | 59,63 | 0,00 | 58,35 | -0,07% | - |
| 03.02.2021 | 57,68 | 59,05 | 57,36 | 58,39 | 1,53% | - |
| 02.02.2021 | 56,43 | 57,90 | 56,15 | 57,51 | 1,21% | - |
| 01.02.2021 | 56,83 | 56,84 | 56,83 | 56,83 | 0,21% | - |
| 29.01.2021 | 57,49 | 58,22 | 55,85 | 56,71 | 0,16% | - |
| 28.01.2021 | 57,03 | 57,65 | 0,00 | 56,62 | 0,37% | - |
| 27.01.2021 | 57,50 | 57,97 | 55,83 | 56,41 | -3,23% | - |
| 26.01.2021 | 58,36 | 58,67 | 58,03 | 58,29 | 0,58% | - |
| 25.01.2021 | 58,59 | 58,96 | 57,51 | 57,96 | -0,19% | - |
| 22.01.2021 | 57,95 | 58,25 | 57,44 | 58,07 | -2,31% | - |
| 21.01.2021 | 59,44 | 59,45 | 59,43 | 59,44 | -1,52% | - |
| 20.01.2021 | 61,07 | 61,31 | 60,35 | 60,36 | -0,72% | - |
| 19.01.2021 | 61,02 | 61,68 | 60,44 | 60,80 | 0,91% | - |
| 15.01.2021 | 59,28 | 60,69 | 59,15 | 60,25 | 3,07% | - |
| 14.01.2021 | 58,32 | 58,85 | 57,79 | 58,45 | 1,03% | - |
| 13.01.2021 | 58,09 | 58,09 | 57,86 | 57,86 | 3,37% | - |
| 12.01.2021 | 55,18 | 56,12 | 54,92 | 55,97 | 2,37% | - |
| 11.01.2021 | 54,79 | 55,02 | 54,23 | 54,68 | -1,17% | - |
| 08.01.2021 | 56,00 | 56,20 | 54,91 | 55,32 | -1,34% | - |
| 07.01.2021 | 56,75 | 56,86 | 55,43 | 56,07 | -0,80% | - |
| 06.01.2021 | 56,12 | 56,76 | 55,66 | 56,52 | 1,44% | - |
| 05.01.2021 | 55,50 | 56,07 | 55,22 | 55,72 | 0,91% | - |
| 04.01.2021 | 56,51 | 56,51 | 55,01 | 55,22 | -4,09% | - |
| 31.12.2020 | 56,04 | 57,67 | 56,04 | 57,58 | 1,87% | - |
| 30.12.2020 | 56,30 | 56,71 | 55,33 | 56,52 | 1,19% | - |
| 29.12.2020 | 56,53 | 56,56 | 55,51 | 55,86 | -2,03% | - |
| 28.12.2020 | 57,03 | 58,29 | 55,78 | 57,02 | -6,19% | - |
| 24.12.2020 | 55,73 | 60,78 | 54,62 | 60,78 | 9,40% | - |
| 23.12.2020 | 56,48 | 56,60 | 55,40 | 55,56 | -0,71% | - |
| 22.12.2020 | 56,52 | 56,54 | 55,78 | 55,96 | -0,67% | - |
| 21.12.2020 | 55,58 | 56,65 | 55,44 | 56,33 | -0,60% | - |
| 18.12.2020 | 59,51 | 59,66 | 56,31 | 56,67 | -5,61% | - |
| 17.12.2020 | 60,55 | 60,91 | 59,83 | 60,04 | -0,99% | - |
| 16.12.2020 | 61,01 | 61,25 | 60,34 | 60,64 | -0,78% | - |
| 15.12.2020 | 59,78 | 61,35 | 59,64 | 61,12 | 3,00% | - |
| 14.12.2020 | 60,69 | 60,69 | 59,24 | 59,34 | -1,82% | - |
| 11.12.2020 | 61,05 | 61,25 | 59,85 | 60,44 | -1,24% | - |
| 10.12.2020 | 61,20 | 61,20 | 61,20 | 61,20 | -0,33% | - |
| 09.12.2020 | 61,26 | 61,70 | 60,62 | 61,40 | -3,09% | - |
| 08.12.2020 | 62,26 | 64,40 | 61,34 | 63,36 | 1,89% | - |
| 07.12.2020 | 62,05 | 62,18 | 62,05 | 62,18 | -2,43% | - |
| 04.12.2020 | 63,37 | 64,09 | 63,28 | 63,73 | 2,80% | - |
| 03.12.2020 | 62,50 | 62,81 | 61,83 | 62,00 | -4,61% | - |
| 02.12.2020 | 61,93 | 64,99 | 60,61 | 64,99 | 5,26% | - |
| 01.12.2020 | 62,33 | 62,50 | 61,59 | 61,75 | 1,20% | - |
| 30.11.2020 | 61,63 | 61,95 | 61,02 | 61,02 | -3,05% | - |
| 27.11.2020 | 62,54 | 63,23 | 62,33 | 62,94 | 0,70% | - |
| 25.11.2020 | 64,40 | 64,46 | 62,35 | 62,50 | -2,88% | - |
| 24.11.2020 | 64,29 | 64,42 | 64,23 | 64,35 | 1,29% | - |
| 23.11.2020 | 63,99 | 64,56 | 63,26 | 63,53 | 0,59% | - |
| 20.11.2020 | 62,74 | 63,27 | 62,42 | 63,16 | 3,05% | - |
| 19.11.2020 | 62,25 | 63,81 | 61,28 | 61,29 | -1,99% | - |
| 18.11.2020 | 64,02 | 64,14 | 62,46 | 62,54 | -0,25% | - |
| 17.11.2020 | 64,01 | 64,01 | 62,69 | 62,69 | 0,15% | - |
| 16.11.2020 | 62,33 | 63,07 | 61,67 | 62,60 | 3,23% | - |
| 13.11.2020 | 58,99 | 60,75 | 58,89 | 60,64 | 5,25% | - |
| 12.11.2020 | 59,20 | 60,28 | 56,74 | 57,61 | -4,10% | - |
| 11.11.2020 | 59,78 | 61,13 | 59,27 | 60,08 | 1,26% | - |
| 10.11.2020 | 57,79 | 59,80 | 0,00 | 59,33 | 6,75% | - |
| 09.11.2020 | 58,00 | 58,22 | 54,77 | 55,58 | 14,75% | - |
| 06.11.2020 | 50,43 | 50,54 | 48,04 | 48,43 | -3,38% | - |
| 05.11.2020 | 49,40 | 50,76 | 49,38 | 50,13 | 0,73% | - |
| 04.11.2020 | 50,64 | 51,39 | 49,69 | 49,76 | -1,45% | - |
| 03.11.2020 | 49,67 | 50,78 | 48,99 | 50,49 | 3,34% | - |
| 02.11.2020 | 47,62 | 48,90 | 47,22 | 48,86 | 3,99% | - |
| 30.10.2020 | 47,29 | 47,68 | 46,37 | 46,99 | -0,11% | - |
| 29.10.2020 | 45,63 | 47,31 | 45,62 | 47,04 | 1,07% | - |
| 28.10.2020 | 46,75 | 47,62 | 46,25 | 46,54 | -1,30% | - |
| 27.10.2020 | 47,16 | 47,16 | 47,15 | 47,15 | -3,40% | - |
| 26.10.2020 | 48,94 | 49,48 | 48,57 | 48,81 | -2,87% | - |
| 23.10.2020 | 50,50 | 50,54 | 49,92 | 50,25 | 1,49% | - |
| 22.10.2020 | 49,35 | 49,89 | 49,14 | 49,51 | 2,37% | - |
| 21.10.2020 | 48,91 | 49,40 | 48,37 | 48,37 | -2,28% | - |
| 20.10.2020 | 50,47 | 50,51 | 48,76 | 49,50 | 1,50% | - |
| 19.10.2020 | 50,05 | 50,33 | 48,77 | 48,77 | -5,00% | - |
| 16.10.2020 | 52,03 | 52,12 | 51,00 | 51,33 | -3,52% | - |
| 15.10.2020 | 52,62 | 53,21 | 52,42 | 53,21 | 1,07% | - |
| 14.10.2020 | 52,85 | 53,08 | 52,09 | 52,64 | -0,14% | - |
| 13.10.2020 | 53,72 | 53,72 | 52,08 | 52,72 | -2,75% | - |
| 12.10.2020 | 54,02 | 54,21 | 54,02 | 54,21 | 0,50% | - |
| 09.10.2020 | 54,14 | 54,23 | 53,26 | 53,94 | -0,36% | - |
| 08.10.2020 | 53,72 | 54,47 | 53,50 | 54,13 | 1,71% | - |
| 07.10.2020 | 54,33 | 54,34 | 52,83 | 53,22 | -1,16% | - |
| 06.10.2020 | 53,78 | 54,40 | 53,52 | 53,85 | -0,06% | - |
| 05.10.2020 | 53,66 | 54,33 | 53,39 | 53,88 | -0,38% | - |