Echtzeit-Aktienkurs Kimco Realty Corp
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,13 | 18,62 | 0,00 | 18,34 | -1,53% | - |
| 25.02.2021 | 19,37 | 19,44 | 18,45 | 18,62 | -2,89% | - |
| 24.02.2021 | 18,77 | 19,22 | 18,73 | 19,18 | 3,26% | - |
| 23.02.2021 | 18,48 | 18,68 | 18,27 | 18,57 | 2,03% | - |
| 22.02.2021 | 17,85 | 18,26 | 0,00 | 18,20 | 3,06% | - |
| 19.02.2021 | 18,10 | 18,16 | 17,62 | 17,66 | -1,23% | - |
| 18.02.2021 | 17,83 | 17,94 | 17,72 | 17,88 | 0,42% | - |
| 17.02.2021 | 17,57 | 17,85 | 0,00 | 17,81 | 1,05% | - |
| 16.02.2021 | 17,76 | 17,76 | 17,53 | 17,62 | -2,30% | - |
| 12.02.2021 | 18,15 | 18,22 | 17,82 | 18,04 | 0,39% | - |
| 11.02.2021 | 18,03 | 18,11 | 17,68 | 17,97 | 1,93% | - |
| 10.02.2021 | 17,59 | 17,72 | 17,30 | 17,63 | 2,59% | - |
| 09.02.2021 | 17,04 | 17,19 | 16,98 | 17,18 | 0,76% | - |
| 08.02.2021 | 16,88 | 17,10 | 16,81 | 17,05 | 1,91% | - |
| 05.02.2021 | 16,81 | 16,90 | 16,72 | 16,73 | 0,15% | - |
| 04.02.2021 | 16,47 | 16,90 | 16,44 | 16,71 | 2,58% | - |
| 03.02.2021 | 16,03 | 16,37 | 15,98 | 16,29 | 0,06% | - |
| 02.02.2021 | 16,28 | 16,38 | 16,17 | 16,28 | -0,43% | - |
| 01.02.2021 | 16,08 | 16,35 | 0,00 | 16,35 | -1,15% | - |
| 29.01.2021 | 17,12 | 17,42 | 16,39 | 16,54 | -5,60% | - |
| 28.01.2021 | 17,85 | 17,97 | 17,42 | 17,52 | 1,39% | - |
| 27.01.2021 | 17,30 | 17,36 | 17,09 | 17,28 | 0,06% | - |
| 26.01.2021 | 17,30 | 17,30 | 16,99 | 17,27 | 1,29% | - |
| 25.01.2021 | 17,23 | 17,30 | 16,86 | 17,05 | 2,16% | - |
| 22.01.2021 | 16,35 | 16,72 | 16,32 | 16,69 | 0,72% | - |
| 21.01.2021 | 16,59 | 16,59 | 16,56 | 16,57 | -1,25% | - |
| 20.01.2021 | 16,81 | 17,08 | 16,77 | 16,78 | 1,33% | - |
| 19.01.2021 | 16,31 | 16,57 | 16,28 | 16,56 | 0,18% | - |
| 15.01.2021 | 16,15 | 16,55 | 16,11 | 16,53 | 1,04% | - |
| 14.01.2021 | 16,25 | 16,47 | 16,17 | 16,36 | 2,89% | - |
| 13.01.2021 | 15,82 | 15,91 | 15,58 | 15,90 | 2,45% | - |
| 12.01.2021 | 15,35 | 15,57 | 15,26 | 15,52 | 1,97% | - |
| 11.01.2021 | 15,21 | 15,22 | 15,21 | 15,22 | -1,23% | - |
| 08.01.2021 | 15,29 | 15,50 | 15,24 | 15,41 | 1,18% | - |
| 07.01.2021 | 15,24 | 15,30 | 15,05 | 15,23 | 0,13% | - |
| 06.01.2021 | 14,89 | 15,32 | 14,88 | 15,21 | 5,63% | - |
| 05.01.2021 | 14,41 | 14,61 | 14,35 | 14,40 | 0,42% | - |
| 04.01.2021 | 14,56 | 14,58 | 14,30 | 14,34 | -4,59% | - |
| 31.12.2020 | 14,66 | 15,05 | 14,66 | 15,03 | 1,59% | - |
| 30.12.2020 | 14,83 | 14,89 | 14,69 | 14,79 | 2,04% | - |
| 29.12.2020 | 14,61 | 14,69 | 14,44 | 14,50 | -1,46% | - |
| 28.12.2020 | 14,70 | 14,71 | 14,70 | 14,71 | 1,83% | - |
| 24.12.2020 | 14,38 | 14,52 | 14,30 | 14,45 | 0,21% | - |
| 23.12.2020 | 14,59 | 14,67 | 14,36 | 14,42 | 0,17% | - |
| 22.12.2020 | 14,41 | 14,49 | 14,35 | 14,39 | -0,24% | - |
| 21.12.2020 | 14,42 | 14,43 | 14,42 | 14,43 | -1,77% | - |
| 18.12.2020 | 14,78 | 14,83 | 14,51 | 14,69 | -2,20% | - |
| 17.12.2020 | 14,87 | 15,05 | 14,74 | 15,02 | 0,27% | - |
| 16.12.2020 | 14,97 | 15,04 | 14,78 | 14,98 | -1,58% | - |
| 15.12.2020 | 14,70 | 15,25 | 14,62 | 15,22 | 5,15% | - |
| 14.12.2020 | 15,05 | 15,05 | 14,46 | 14,47 | -1,73% | - |
| 11.12.2020 | 14,70 | 14,78 | 14,59 | 14,73 | -0,54% | - |
| 10.12.2020 | 14,97 | 15,00 | 14,78 | 14,81 | -0,87% | - |
| 09.12.2020 | 14,85 | 14,99 | 14,74 | 14,94 | 0,88% | - |
| 08.12.2020 | 14,91 | 14,99 | 0,00 | 14,81 | -16,85% | - |
| 07.12.2020 | 15,19 | 17,81 | 15,02 | 17,81 | 13,95% | - |
| 04.12.2020 | 15,49 | 15,70 | 15,45 | 15,63 | 3,48% | - |
| 03.12.2020 | 15,08 | 15,41 | 15,06 | 15,10 | -7,08% | - |
| 02.12.2020 | 14,84 | 16,54 | 0,00 | 16,25 | 10,13% | - |
| 01.12.2020 | 14,95 | 15,03 | 14,63 | 14,76 | 2,15% | - |
| 30.11.2020 | 14,57 | 14,74 | 14,43 | 14,45 | -5,00% | - |
| 27.11.2020 | 15,09 | 15,27 | 14,76 | 15,21 | -0,36% | - |
| 25.11.2020 | 15,43 | 15,45 | 15,07 | 15,26 | -1,07% | - |
| 24.11.2020 | 16,06 | 16,08 | 15,42 | 15,43 | -1,09% | - |
| 23.11.2020 | 15,43 | 15,90 | 15,43 | 15,60 | 4,28% | - |
| 20.11.2020 | 14,96 | 15,01 | 14,84 | 14,96 | -0,17% | - |
| 19.11.2020 | 14,40 | 15,00 | 14,37 | 14,98 | 2,85% | - |
| 18.11.2020 | 15,40 | 15,44 | 14,56 | 14,57 | -3,38% | - |
| 17.11.2020 | 15,09 | 15,09 | 15,07 | 15,08 | -0,85% | - |
| 16.11.2020 | 14,97 | 15,24 | 14,95 | 15,21 | 6,81% | - |
| 13.11.2020 | 14,18 | 14,38 | 14,09 | 14,24 | 5,13% | - |
| 12.11.2020 | 13,54 | 13,54 | 13,54 | 13,54 | -4,28% | - |
| 11.11.2020 | 13,32 | 14,16 | 13,32 | 14,15 | 0,00% | - |
| 10.11.2020 | 14,15 | 14,15 | 14,14 | 14,15 | 4,55% | - |
| 09.11.2020 | 13,53 | 13,53 | 13,53 | 13,53 | 31,42% | - |
| 06.11.2020 | 10,76 | 14,00 | 10,18 | 10,30 | -2,88% | - |
| 05.11.2020 | 10,63 | 11,04 | 10,57 | 10,60 | -1,21% | - |
| 04.11.2020 | 10,65 | 10,85 | 0,00 | 10,73 | -2,54% | - |
| 03.11.2020 | 10,92 | 11,11 | 10,72 | 11,01 | 5,71% | - |
| 02.11.2020 | 10,35 | 10,48 | 10,22 | 10,42 | 1,66% | - |
| 30.10.2020 | 10,34 | 10,38 | 10,15 | 10,25 | -1,82% | - |
| 29.10.2020 | 10,12 | 10,52 | 10,10 | 10,44 | 2,25% | - |
| 28.10.2020 | 10,42 | 10,45 | 10,20 | 10,21 | -3,64% | - |
| 27.10.2020 | 10,59 | 10,59 | 10,59 | 10,59 | -4,64% | - |
| 26.10.2020 | 11,23 | 11,23 | 10,96 | 11,11 | -3,48% | - |
| 23.10.2020 | 11,70 | 11,75 | 11,33 | 11,51 | 0,26% | - |
| 22.10.2020 | 11,11 | 11,51 | 11,07 | 11,48 | 3,80% | - |
| 21.10.2020 | 10,93 | 11,12 | 10,90 | 11,06 | -0,36% | - |
| 20.10.2020 | 11,17 | 11,25 | 11,01 | 11,10 | 1,56% | - |
| 19.10.2020 | 10,84 | 11,08 | 10,80 | 10,93 | -0,91% | - |
| 16.10.2020 | 10,86 | 11,13 | 10,81 | 11,03 | -0,81% | - |
| 15.10.2020 | 10,93 | 11,18 | 10,91 | 11,12 | 1,37% | - |
| 14.10.2020 | 11,15 | 11,15 | 10,96 | 10,97 | -1,08% | - |
| 13.10.2020 | 11,09 | 11,09 | 11,09 | 11,09 | -4,48% | - |
| 12.10.2020 | 11,51 | 11,69 | 11,51 | 11,61 | -0,26% | - |
| 09.10.2020 | 11,82 | 11,86 | 11,61 | 11,64 | -2,76% | - |
| 08.10.2020 | 11,89 | 11,99 | 11,79 | 11,97 | 1,70% | - |
| 07.10.2020 | 12,02 | 12,06 | 11,69 | 11,77 | -1,59% | - |
| 06.10.2020 | 11,96 | 11,96 | 11,96 | 11,96 | 0,08% | - |
| 05.10.2020 | 0,00 | 12,02 | 0,00 | 11,95 | 0,42% | - |