Börse:
46,003$
2,46%
Echtzeit-Aktienkurs KBR
Bid:
45,827$
Ask:
46,179$
Aktienkurse zur KBR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 44,57 | 46,68 | 44,57 | 45,94 | 2,32% | 1.202.859,00 |
| 18.05.2022 | 46,02 | 46,83 | 44,61 | 44,90 | -3,30% | 1.097.693,00 |
| 17.05.2022 | 46,58 | 46,76 | 46,05 | 46,43 | 1,44% | 1.350.784,00 |
| 16.05.2022 | 45,31 | 46,31 | 45,13 | 45,77 | 1,24% | 995.465,00 |
| 13.05.2022 | 44,80 | 46,01 | 44,80 | 45,21 | 1,71% | 1.289.143,00 |
| 12.05.2022 | 44,35 | 44,99 | 43,67 | 44,45 | 0,23% | 1.402.801,00 |
| 11.05.2022 | 45,42 | 46,02 | 44,24 | 44,35 | -2,25% | 1.445.909,00 |
| 10.05.2022 | 45,42 | 46,52 | 44,93 | 45,37 | 1,09% | 1.854.873,00 |
| 09.05.2022 | 45,93 | 45,98 | 44,71 | 44,88 | -3,32% | 1.678.868,00 |
| 06.05.2022 | 47,09 | 47,27 | 45,79 | 46,42 | -1,74% | 1.554.868,00 |
| 05.05.2022 | 47,97 | 48,28 | 46,65 | 47,24 | -2,52% | 1.126.880,00 |
| 04.05.2022 | 48,30 | 48,61 | 47,35 | 48,46 | 0,69% | 1.110.872,00 |
| 03.05.2022 | 47,99 | 48,95 | 47,99 | 48,13 | 0,15% | 1.226.726,00 |
| 02.05.2022 | 49,21 | 49,42 | 47,28 | 48,06 | -2,38% | 1.363.948,00 |
| 29.04.2022 | 50,06 | 50,27 | 48,95 | 49,23 | -1,14% | 1.663.011,00 |
| 28.04.2022 | 52,49 | 52,76 | 48,67 | 49,80 | -4,14% | 2.522.748,00 |
| 27.04.2022 | 51,51 | 52,26 | 50,57 | 51,95 | 1,03% | 1.707.233,00 |
| 26.04.2022 | 52,45 | 52,64 | 51,37 | 51,42 | -1,80% | 1.028.448,00 |
| 25.04.2022 | 52,00 | 52,46 | 50,65 | 52,36 | -0,15% | 1.593.070,00 |
| 22.04.2022 | 53,15 | 53,39 | 52,18 | 52,44 | -2,07% | 1.025.728,00 |
| 21.04.2022 | 54,48 | 55,14 | 53,37 | 53,55 | -1,73% | 1.347.200,00 |
| 20.04.2022 | 55,41 | 55,96 | 54,30 | 54,49 | -0,64% | 1.618.648,00 |
| 19.04.2022 | 55,37 | 56,14 | 54,25 | 54,84 | -1,08% | 1.763.211,00 |
| 18.04.2022 | 56,48 | 56,81 | 55,13 | 55,44 | -1,91% | 1.300.102,00 |
| 14.04.2022 | 54,26 | 56,94 | 54,06 | 56,52 | 5,35% | 2.896.720,00 |
| 13.04.2022 | 53,45 | 53,83 | 52,62 | 53,65 | 1,11% | 1.954.655,00 |
| 12.04.2022 | 53,71 | 55,18 | 52,57 | 53,06 | -0,51% | 1.562.368,00 |
| 11.04.2022 | 54,39 | 54,74 | 53,14 | 53,33 | -2,24% | 1.481.993,00 |
| 08.04.2022 | 55,00 | 56,30 | 54,22 | 54,55 | -0,80% | 2.108.177,00 |
| 07.04.2022 | 54,31 | 55,23 | 54,05 | 54,99 | 1,97% | 1.020.994,00 |
| 06.04.2022 | 53,95 | 54,87 | 53,37 | 53,93 | -0,42% | 1.379.367,00 |
| 05.04.2022 | 54,20 | 55,17 | 53,98 | 54,16 | 0,26% | 3.240.009,00 |
| 04.04.2022 | 54,68 | 54,99 | 53,42 | 54,02 | -1,21% | 1.435.840,00 |
| 01.04.2022 | 54,63 | 55,66 | 54,21 | 54,68 | -0,09% | 2.216.326,00 |
| 31.03.2022 | 53,95 | 55,54 | 53,69 | 54,73 | 0,81% | 2.377.620,00 |
| 30.03.2022 | 54,17 | 55,31 | 53,83 | 54,29 | 0,65% | 1.649.032,00 |
| 29.03.2022 | 54,93 | 55,35 | 53,45 | 53,94 | -2,26% | 1.529.178,00 |
| 28.03.2022 | 55,48 | 55,83 | 54,61 | 55,19 | -1,18% | 946.847,00 |
| 25.03.2022 | 54,61 | 55,90 | 54,37 | 55,85 | 1,75% | 1.202.032,00 |
| 24.03.2022 | 53,36 | 55,01 | 53,15 | 54,89 | 3,23% | 1.118.523,00 |
| 23.03.2022 | 52,01 | 53,62 | 51,85 | 53,17 | 1,94% | 1.905.093,00 |
| 22.03.2022 | 53,00 | 53,33 | 51,83 | 52,16 | -1,83% | 1.725.812,00 |
| 21.03.2022 | 52,72 | 53,86 | 52,66 | 53,13 | 1,10% | 1.555.627,00 |
| 18.03.2022 | 53,82 | 54,04 | 51,85 | 52,55 | -1,55% | 3.057.724,00 |
| 17.03.2022 | 52,52 | 53,87 | 52,22 | 53,38 | 1,70% | 1.533.560,00 |
| 16.03.2022 | 52,72 | 53,34 | 51,23 | 52,49 | -0,85% | 2.302.611,00 |
| 15.03.2022 | 54,14 | 54,14 | 51,82 | 52,94 | -1,49% | 1.277.337,00 |
| 14.03.2022 | 54,37 | 54,95 | 53,29 | 53,74 | -3,01% | 1.569.482,00 |
| 11.03.2022 | 54,33 | 55,74 | 54,33 | 55,41 | 2,54% | 1.897.221,00 |
| 10.03.2022 | 52,54 | 54,10 | 52,54 | 54,04 | 1,87% | 2.014.325,00 |
| 09.03.2022 | 52,84 | 53,52 | 52,47 | 53,05 | 1,53% | 1.759.420,00 |
| 08.03.2022 | 53,48 | 54,04 | 52,21 | 52,25 | -2,63% | 1.261.969,00 |
| 07.03.2022 | 55,24 | 56,07 | 52,98 | 53,66 | -2,83% | 3.196.907,00 |
| 04.03.2022 | 51,38 | 55,22 | 51,38 | 55,22 | 7,37% | 4.733.889,00 |
| 03.03.2022 | 50,85 | 51,55 | 50,30 | 51,43 | 2,19% | 1.683.508,00 |
| 02.03.2022 | 49,54 | 50,57 | 49,38 | 50,33 | 2,40% | 2.122.344,00 |
| 01.03.2022 | 49,73 | 49,94 | 48,31 | 49,15 | -0,99% | 1.803.074,00 |
| 28.02.2022 | 48,75 | 50,30 | 48,71 | 49,64 | 1,76% | 2.391.398,00 |
| 25.02.2022 | 48,36 | 48,98 | 47,51 | 48,78 | 1,50% | 1.529.890,00 |
| 24.02.2022 | 44,89 | 48,46 | 44,46 | 48,06 | 5,26% | 3.634.474,00 |
| 23.02.2022 | 46,52 | 47,03 | 45,47 | 45,66 | -0,76% | 2.123.088,00 |
| 22.02.2022 | 44,08 | 47,44 | 42,80 | 46,01 | 6,19% | 4.137.597,00 |
| 18.02.2022 | 43,74 | 43,97 | 43,07 | 43,33 | -1,12% | 1.457.641,00 |
| 17.02.2022 | 44,10 | 44,41 | 43,57 | 43,82 | -1,90% | 968.745,00 |
| 16.02.2022 | 44,44 | 44,98 | 43,92 | 44,67 | -0,22% | 1.213.533,00 |
| 15.02.2022 | 44,54 | 45,15 | 44,22 | 44,77 | 1,31% | 780.618,00 |
| 14.02.2022 | 44,41 | 44,77 | 43,87 | 44,19 | -0,11% | 938.527,00 |
| 11.02.2022 | 44,76 | 45,06 | 43,81 | 44,24 | -1,29% | 675.005,00 |
| 10.02.2022 | 44,92 | 45,99 | 44,60 | 44,82 | -1,49% | 865.359,00 |
| 09.02.2022 | 45,26 | 45,58 | 45,09 | 45,50 | 1,81% | 848.315,00 |
| 08.02.2022 | 44,33 | 45,05 | 44,33 | 44,69 | 0,86% | 820.891,00 |
| 07.02.2022 | 44,13 | 44,70 | 44,01 | 44,31 | 0,18% | 474.312,00 |
| 04.02.2022 | 44,55 | 44,88 | 43,66 | 44,23 | -1,54% | 1.486.495,00 |
| 03.02.2022 | 45,28 | 45,60 | 44,89 | 44,92 | -1,32% | 1.610.128,00 |
| 02.02.2022 | 44,62 | 45,74 | 44,62 | 45,52 | 1,38% | 1.532.083,00 |
| 01.02.2022 | 43,84 | 45,48 | 43,53 | 44,90 | 3,46% | 1.923.962,00 |
| 31.01.2022 | 42,65 | 43,40 | 42,47 | 43,40 | 0,63% | 1.811.145,00 |
| 28.01.2022 | 43,09 | 43,23 | 41,77 | 43,13 | -0,35% | 1.231.858,00 |
| 27.01.2022 | 44,21 | 44,91 | 42,82 | 43,28 | -1,23% | 829.226,00 |
| 26.01.2022 | 44,47 | 44,84 | 43,25 | 43,82 | 0,05% | 1.475.310,00 |
| 25.01.2022 | 44,10 | 45,02 | 42,75 | 43,80 | -2,38% | 1.512.949,00 |
| 24.01.2022 | 44,61 | 45,08 | 43,07 | 44,87 | -0,97% | 1.557.545,00 |
| 21.01.2022 | 45,39 | 46,16 | 44,62 | 45,31 | -0,88% | 1.057.288,00 |
| 20.01.2022 | 46,78 | 47,24 | 45,63 | 45,71 | -2,47% | 1.035.637,00 |
| 19.01.2022 | 47,09 | 47,69 | 46,71 | 46,87 | -0,61% | 1.125.741,00 |
| 18.01.2022 | 47,28 | 47,32 | 46,51 | 47,16 | -1,44% | 939.203,00 |
| 14.01.2022 | 46,93 | 47,98 | 46,64 | 47,85 | 0,86% | 655.686,00 |
| 13.01.2022 | 46,94 | 48,03 | 46,90 | 47,44 | 1,32% | 607.380,00 |
| 12.01.2022 | 47,52 | 47,97 | 46,39 | 46,82 | -1,06% | 868.917,00 |
| 11.01.2022 | 46,78 | 47,53 | 45,99 | 47,32 | 1,24% | 1.511.774,00 |
| 10.01.2022 | 46,53 | 46,78 | 45,77 | 46,74 | 0,11% | 735.982,00 |
| 07.01.2022 | 47,56 | 47,91 | 46,21 | 46,69 | -2,20% | 1.217.762,00 |
| 06.01.2022 | 48,00 | 48,52 | 47,44 | 47,74 | -0,48% | 871.860,00 |
| 05.01.2022 | 49,48 | 49,99 | 47,89 | 47,97 | -2,44% | 1.191.193,00 |
| 04.01.2022 | 48,33 | 49,52 | 48,20 | 49,17 | 2,14% | 1.061.918,00 |
| 03.01.2022 | 47,62 | 48,53 | 47,62 | 48,14 | 1,09% | 1.278.012,00 |
| 31.12.2021 | 46,95 | 47,73 | 46,78 | 47,62 | 1,34% | 753.998,00 |
| 30.12.2021 | 47,30 | 47,63 | 46,94 | 46,99 | -0,70% | 726.001,00 |
| 29.12.2021 | 47,47 | 47,78 | 47,29 | 47,32 | -0,15% | 545.590,00 |
| 28.12.2021 | 47,15 | 47,81 | 47,13 | 47,39 | 0,17% | 486.116,00 |