Echtzeit-Aktienkurs KIMCO REALTY Corp
Bid:
Ask:
Aktienkurse zur KIMCO REALTY Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.11.2019 | 25,31 | 25,68 | 24,73 | 24,73 | -2,93% | - |
27.11.2019 | 25,47 | 25,47 | 24,72 | 25,47 | 0,04% | - |
26.11.2019 | 25,46 | 25,46 | 24,70 | 25,46 | 0,63% | - |
25.11.2019 | 25,30 | 25,30 | 24,72 | 25,30 | 0,08% | - |
22.11.2019 | 25,28 | 25,92 | 24,69 | 25,28 | -0,61% | - |
21.11.2019 | 26,02 | 26,10 | 24,67 | 25,44 | 0,53% | - |
20.11.2019 | 25,30 | 25,90 | 24,71 | 25,30 | -2,49% | - |
19.11.2019 | 25,32 | 25,95 | 24,66 | 25,95 | 2,01% | - |
18.11.2019 | 25,44 | 26,05 | 24,65 | 25,44 | 0,57% | - |
15.11.2019 | 25,29 | 25,90 | 24,70 | 25,29 | 0,20% | - |
14.11.2019 | 25,24 | 25,30 | 24,66 | 25,24 | 2,37% | - |
13.11.2019 | 25,24 | 25,25 | 24,63 | 24,66 | -3,07% | - |
12.11.2019 | 25,44 | 26,01 | 24,59 | 25,44 | 0,55% | - |
11.11.2019 | 25,30 | 25,88 | 24,66 | 25,30 | -0,14% | - |
08.11.2019 | 24,09 | 25,33 | 24,09 | 25,33 | 0,10% | - |
07.11.2019 | 25,39 | 26,02 | 24,80 | 25,31 | 1,97% | - |
06.11.2019 | 25,41 | 26,04 | 24,82 | 24,82 | -2,28% | - |
05.11.2019 | 25,40 | 25,48 | 24,78 | 25,40 | -0,22% | - |
04.11.2019 | 24,85 | 25,76 | 21,52 | 25,45 | 0,06% | - |
31.10.2019 | 25,44 | 25,44 | 24,50 | 25,44 | 2,56% | - |
30.10.2019 | 25,35 | 25,48 | 24,74 | 24,80 | -2,29% | - |
29.10.2019 | 25,38 | 26,01 | 24,78 | 25,38 | -0,12% | - |
28.10.2019 | 25,40 | 25,44 | 24,77 | 25,41 | -0,04% | - |
25.10.2019 | 25,42 | 26,03 | 24,84 | 25,42 | 1,97% | - |
24.10.2019 | 25,49 | 26,20 | 24,88 | 24,93 | -1,89% | - |
23.10.2019 | 26,09 | 26,09 | 24,83 | 25,41 | -2,57% | - |
22.10.2019 | 25,42 | 26,08 | 24,77 | 26,08 | 2,60% | - |
21.10.2019 | 25,42 | 25,51 | 24,80 | 25,42 | -2,46% | - |
18.10.2019 | 25,42 | 26,06 | 25,11 | 26,06 | 2,44% | - |
17.10.2019 | 25,37 | 25,91 | 24,75 | 25,44 | 2,89% | - |
16.10.2019 | 25,33 | 25,45 | 24,69 | 24,73 | 0,08% | - |
15.10.2019 | 25,30 | 25,72 | 24,71 | 24,71 | 0,32% | - |
14.10.2019 | 25,26 | 25,34 | 24,63 | 24,63 | -5,03% | - |
11.10.2019 | 25,25 | 25,93 | 24,39 | 25,93 | 0,17% | - |
10.10.2019 | 25,25 | 25,89 | 24,62 | 25,89 | 0,02% | - |
09.10.2019 | 25,27 | 25,88 | 24,68 | 25,88 | -0,12% | - |
08.10.2019 | 24,61 | 25,91 | 24,61 | 25,91 | 2,33% | - |
07.10.2019 | 26,00 | 26,90 | 24,55 | 25,32 | 0,62% | - |
04.10.2019 | 25,17 | 25,78 | 24,35 | 25,17 | 2,28% | - |
03.10.2019 | 25,19 | 25,74 | 24,61 | 24,61 | -2,34% | - |
02.10.2019 | 25,20 | 25,73 | 24,54 | 25,20 | 0,08% | - |
01.10.2019 | 25,18 | 25,81 | 24,57 | 25,18 | -2,23% | - |
30.09.2019 | 25,20 | 25,83 | 24,46 | 25,75 | 0,92% | - |
27.09.2019 | 25,52 | 25,59 | 24,89 | 25,52 | 2,22% | - |
26.09.2019 | 25,60 | 25,60 | 24,56 | 24,96 | -4,81% | - |
25.09.2019 | 25,52 | 26,22 | 24,18 | 26,22 | 2,38% | - |
24.09.2019 | 25,61 | 25,61 | 25,61 | 25,61 | 0,27% | 369,00 |
23.09.2019 | 25,55 | 25,55 | 25,54 | 25,54 | 2,53% | 200,00 |
20.09.2019 | 25,50 | 25,50 | 24,52 | 24,91 | -2,31% | - |
19.09.2019 | 25,50 | 25,50 | 25,50 | 25,50 | -0,31% | 200,00 |
18.09.2019 | 25,50 | 25,59 | 25,50 | 25,58 | 0,63% | 1.099,00 |
17.09.2019 | 25,50 | 25,50 | 25,42 | 25,42 | 0,08% | 901,00 |
16.09.2019 | 25,40 | 25,40 | 25,40 | 25,40 | -0,20% | 200,00 |
13.09.2019 | 25,45 | 25,51 | 24,51 | 25,45 | 2,52% | - |
12.09.2019 | 25,46 | 25,73 | 24,83 | 24,83 | -2,46% | - |
11.09.2019 | 25,45 | 25,45 | 25,45 | 25,45 | 2,17% | 151,00 |
10.09.2019 | 25,52 | 26,08 | 24,88 | 24,91 | 0,38% | - |
09.09.2019 | 25,47 | 25,47 | 24,82 | 24,82 | -2,69% | - |
06.09.2019 | 25,51 | 25,51 | 25,50 | 25,50 | 2,49% | 1.314,00 |
05.09.2019 | 25,47 | 26,05 | 24,51 | 24,88 | -1,95% | - |
04.09.2019 | 25,38 | 25,50 | 24,79 | 25,38 | 0,02% | - |
03.09.2019 | 25,33 | 25,37 | 25,33 | 25,37 | 0,36% | 1.008,00 |
30.08.2019 | 25,31 | 25,31 | 25,28 | 25,28 | -0,47% | 419,00 |
29.08.2019 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 100,00 |
28.08.2019 | 25,40 | 25,40 | 25,40 | 25,40 | 0,12% | 200,00 |
27.08.2019 | 25,37 | 25,37 | 25,37 | 25,37 | -0,41% | 142,00 |
26.08.2019 | 25,10 | 26,32 | 24,59 | 25,48 | -0,04% | - |
23.08.2019 | 25,57 | 25,57 | 23,93 | 25,49 | 0,00% | - |
22.08.2019 | 25,11 | 26,33 | 24,65 | 25,49 | 0,02% | - |
21.08.2019 | 25,57 | 25,57 | 23,93 | 25,48 | 0,08% | - |
20.08.2019 | 25,46 | 25,46 | 25,46 | 25,46 | -0,61% | 100,00 |
19.08.2019 | 25,23 | 26,46 | 24,70 | 25,62 | 3,60% | - |
16.08.2019 | 25,60 | 26,44 | 24,73 | 24,73 | -3,30% | - |
15.08.2019 | 25,58 | 26,42 | 24,66 | 25,57 | -0,20% | - |
14.08.2019 | 25,23 | 26,46 | 24,77 | 25,62 | 0,67% | - |
13.08.2019 | 25,45 | 25,45 | 25,45 | 25,45 | -0,16% | 185,00 |
12.08.2019 | 26,30 | 26,39 | 24,64 | 25,49 | 3,66% | - |
09.08.2019 | 25,11 | 26,33 | 24,59 | 24,59 | -3,36% | - |
08.08.2019 | 25,47 | 26,31 | 24,63 | 25,45 | 3,54% | - |
07.08.2019 | 25,43 | 26,26 | 24,58 | 24,58 | -3,46% | - |
06.08.2019 | 25,46 | 26,34 | 24,58 | 25,46 | 3,79% | - |
05.08.2019 | 25,41 | 26,32 | 24,53 | 24,53 | -3,96% | - |
02.08.2019 | 26,30 | 26,30 | 24,69 | 25,54 | 3,49% | - |
01.08.2019 | 25,51 | 27,10 | 24,67 | 24,68 | -3,39% | - |
31.07.2019 | 26,30 | 26,42 | 24,59 | 25,54 | 0,02% | - |
30.07.2019 | 25,54 | 26,38 | 24,62 | 25,54 | 3,53% | - |
29.07.2019 | 25,50 | 25,50 | 23,64 | 24,67 | 0,16% | - |
26.07.2019 | 25,54 | 26,77 | 24,63 | 24,63 | -3,71% | - |
25.07.2019 | 25,58 | 25,58 | 24,70 | 25,58 | 0,06% | - |
24.07.2019 | 25,50 | 25,56 | 25,50 | 25,56 | 0,45% | 597,00 |
23.07.2019 | 25,45 | 25,45 | 25,45 | 25,45 | 0,26% | 100,00 |
22.07.2019 | 25,38 | 25,38 | 25,38 | 25,38 | 3,47% | 123,00 |
19.07.2019 | 25,42 | 26,64 | 24,51 | 24,53 | -0,10% | - |
18.07.2019 | 25,43 | 26,65 | 24,56 | 24,56 | -3,40% | - |
17.07.2019 | 25,47 | 25,47 | 25,42 | 25,42 | 0,39% | 300,00 |
16.07.2019 | 25,15 | 26,26 | 24,47 | 25,32 | 0,40% | - |
15.07.2019 | 25,22 | 25,22 | 25,22 | 25,22 | -0,38% | 100,00 |
12.07.2019 | 25,08 | 26,15 | 24,45 | 25,32 | 0,38% | - |
11.07.2019 | 25,96 | 26,14 | 24,39 | 25,22 | 3,91% | - |
10.07.2019 | 25,07 | 25,94 | 24,24 | 24,27 | -3,13% | - |