Börse:
38,216$
-3,27%
Echtzeit-Aktienkurs KBR
Bid:
37,502$
Ask:
38,930$
Aktienkurse zur KBR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2021 | 39,41 | 39,41 | 37,77 | 38,28 | -3,11% | 1.470.995,00 |
| 16.06.2021 | 39,61 | 39,81 | 39,11 | 39,51 | -0,43% | 1.249.483,00 |
| 15.06.2021 | 39,63 | 39,92 | 39,37 | 39,68 | 0,15% | 855.661,00 |
| 14.06.2021 | 40,00 | 40,11 | 39,16 | 39,62 | -1,05% | 1.163.067,00 |
| 11.06.2021 | 39,49 | 40,19 | 39,30 | 40,04 | 2,01% | 950.751,00 |
| 10.06.2021 | 39,78 | 39,78 | 38,96 | 39,25 | -0,66% | 1.647.182,00 |
| 09.06.2021 | 40,06 | 40,31 | 39,46 | 39,51 | -1,59% | 1.547.001,00 |
| 08.06.2021 | 40,21 | 40,39 | 39,77 | 40,15 | 0,12% | 1.965.679,00 |
| 07.06.2021 | 40,52 | 40,64 | 39,91 | 40,10 | -0,37% | 632.916,00 |
| 04.06.2021 | 40,57 | 40,62 | 40,11 | 40,25 | -0,69% | 1.372.428,00 |
| 03.06.2021 | 40,69 | 40,74 | 40,22 | 40,53 | -0,83% | 704.395,00 |
| 02.06.2021 | 41,15 | 41,43 | 40,72 | 40,87 | -0,78% | 1.313.135,00 |
| 01.06.2021 | 41,28 | 41,28 | 40,75 | 41,19 | 1,10% | 704.865,00 |
| 28.05.2021 | 40,99 | 40,99 | 40,35 | 40,74 | -0,12% | 644.724,00 |
| 27.05.2021 | 41,02 | 41,13 | 40,58 | 40,79 | 0,79% | 553.756,00 |
| 26.05.2021 | 40,71 | 41,07 | 40,13 | 40,47 | -0,49% | 877.627,00 |
| 25.05.2021 | 40,95 | 41,46 | 40,62 | 40,67 | -0,97% | 1.066.689,00 |
| 24.05.2021 | 41,19 | 41,25 | 40,85 | 41,07 | 0,27% | 973.687,00 |
| 21.05.2021 | 40,57 | 41,09 | 40,57 | 40,96 | 2,32% | 1.394.700,00 |
| 20.05.2021 | 40,41 | 40,63 | 39,69 | 40,03 | -0,92% | 1.248.691,00 |
| 19.05.2021 | 40,68 | 40,77 | 39,91 | 40,40 | -1,44% | 1.164.007,00 |
| 18.05.2021 | 42,25 | 42,48 | 40,96 | 40,99 | -3,17% | 1.024.406,00 |
| 17.05.2021 | 41,98 | 42,40 | 41,66 | 42,33 | -0,02% | 1.139.553,00 |
| 14.05.2021 | 41,83 | 42,71 | 41,56 | 42,34 | 1,63% | 1.465.439,00 |
| 13.05.2021 | 40,27 | 41,97 | 40,04 | 41,66 | 3,40% | 2.159.689,00 |
| 12.05.2021 | 40,58 | 40,93 | 40,23 | 40,29 | -1,01% | 2.188.794,00 |
| 11.05.2021 | 40,25 | 41,24 | 40,06 | 40,70 | -0,54% | 1.574.093,00 |
| 10.05.2021 | 41,32 | 41,80 | 40,90 | 40,92 | -0,58% | 1.169.203,00 |
| 07.05.2021 | 40,30 | 41,23 | 39,92 | 41,16 | 1,65% | 958.578,00 |
| 06.05.2021 | 39,74 | 40,51 | 39,44 | 40,49 | 2,12% | 1.701.229,00 |
| 05.05.2021 | 39,75 | 40,11 | 39,60 | 39,65 | -0,45% | 826.224,00 |
| 04.05.2021 | 39,72 | 39,84 | 39,15 | 39,83 | 0,20% | 936.761,00 |
| 03.05.2021 | 40,04 | 40,17 | 39,66 | 39,75 | 0,48% | 1.061.482,00 |
| 30.04.2021 | 39,68 | 40,08 | 39,22 | 39,56 | -1,08% | 2.574.493,00 |
| 29.04.2021 | 40,24 | 40,58 | 39,20 | 39,99 | -1,16% | 1.452.332,00 |
| 28.04.2021 | 40,41 | 40,88 | 40,22 | 40,46 | -0,34% | 1.441.287,00 |
| 27.04.2021 | 40,36 | 40,81 | 40,09 | 40,60 | 0,62% | 1.200.099,00 |
| 26.04.2021 | 40,40 | 40,98 | 40,26 | 40,35 | 0,45% | 1.114.728,00 |
| 23.04.2021 | 39,60 | 40,60 | 39,35 | 40,17 | 1,26% | 1.984.301,00 |
| 22.04.2021 | 39,90 | 40,60 | 39,65 | 39,67 | -0,25% | 1.952.381,00 |
| 21.04.2021 | 39,15 | 39,82 | 39,09 | 39,77 | 1,32% | 2.436.913,00 |
| 20.04.2021 | 39,80 | 39,80 | 38,94 | 39,25 | -1,03% | 1.256.644,00 |
| 19.04.2021 | 40,00 | 40,15 | 39,34 | 39,66 | -0,53% | 1.706.397,00 |
| 16.04.2021 | 39,86 | 40,39 | 39,79 | 39,87 | 0,89% | 2.068.554,00 |
| 15.04.2021 | 39,17 | 39,77 | 38,90 | 39,52 | 0,79% | 1.188.197,00 |
| 14.04.2021 | 39,03 | 39,79 | 38,93 | 39,21 | 0,41% | 1.487.877,00 |
| 13.04.2021 | 38,67 | 39,31 | 38,51 | 39,05 | 0,15% | 1.867.279,00 |
| 12.04.2021 | 38,44 | 39,16 | 38,30 | 38,99 | 1,33% | 1.662.726,00 |
| 09.04.2021 | 38,09 | 38,78 | 37,89 | 38,48 | 1,05% | 1.440.745,00 |
| 08.04.2021 | 38,17 | 38,21 | 37,44 | 38,08 | -0,05% | 811.843,00 |
| 07.04.2021 | 38,35 | 38,47 | 37,85 | 38,10 | -1,27% | 1.117.939,00 |
| 06.04.2021 | 37,83 | 38,72 | 37,73 | 38,59 | 1,26% | 1.289.174,00 |
| 05.04.2021 | 37,49 | 38,11 | 37,25 | 38,11 | 2,50% | 1.264.218,00 |
| 01.04.2021 | 38,40 | 38,46 | 36,95 | 37,18 | -3,15% | 1.947.991,00 |
| 31.03.2021 | 37,94 | 38,79 | 37,90 | 38,39 | 1,72% | 2.299.932,00 |
| 30.03.2021 | 37,50 | 37,98 | 37,16 | 37,74 | 0,72% | 1.849.525,00 |
| 29.03.2021 | 37,35 | 38,35 | 37,08 | 37,47 | 1,02% | 2.431.781,00 |
| 26.03.2021 | 35,83 | 37,13 | 35,53 | 37,09 | 4,33% | 3.670.972,00 |
| 25.03.2021 | 31,37 | 35,99 | 31,22 | 35,55 | 12,61% | 6.326.064,00 |
| 24.03.2021 | 31,40 | 32,20 | 31,25 | 31,57 | 1,41% | 1.386.845,00 |
| 23.03.2021 | 31,67 | 31,87 | 30,95 | 31,13 | -2,99% | 1.071.401,00 |
| 22.03.2021 | 32,39 | 32,53 | 32,03 | 32,09 | -0,96% | 869.669,00 |
| 19.03.2021 | 32,88 | 32,88 | 31,93 | 32,40 | -0,52% | 2.877.133,00 |
| 18.03.2021 | 33,23 | 33,53 | 32,51 | 32,57 | -1,93% | 883.323,00 |
| 17.03.2021 | 32,62 | 33,23 | 32,17 | 33,21 | 1,81% | 1.080.892,00 |
| 16.03.2021 | 33,01 | 33,03 | 32,26 | 32,62 | -1,36% | 1.244.615,00 |
| 15.03.2021 | 33,52 | 33,66 | 32,71 | 33,07 | -1,78% | 1.529.240,00 |
| 12.03.2021 | 34,23 | 34,68 | 33,64 | 33,67 | -1,15% | 1.763.154,00 |
| 11.03.2021 | 33,53 | 34,45 | 33,38 | 34,06 | 2,13% | 2.231.132,00 |
| 10.03.2021 | 32,22 | 33,39 | 32,05 | 33,35 | 3,93% | 1.058.906,00 |
| 09.03.2021 | 32,11 | 33,01 | 31,95 | 32,09 | 0,88% | 1.283.666,00 |
| 08.03.2021 | 31,31 | 32,06 | 31,12 | 31,81 | 2,55% | 1.345.851,00 |
| 05.03.2021 | 31,09 | 31,32 | 30,67 | 31,02 | 1,24% | 2.168.583,00 |
| 04.03.2021 | 30,88 | 31,35 | 30,27 | 30,64 | -0,84% | 1.000.654,00 |
| 03.03.2021 | 30,95 | 31,46 | 30,81 | 30,90 | 0,13% | 1.408.389,00 |
| 02.03.2021 | 31,45 | 31,56 | 30,82 | 30,86 | -2,00% | 1.124.551,00 |
| 01.03.2021 | 31,69 | 31,96 | 31,32 | 31,49 | 1,58% | 1.130.967,00 |
| 26.02.2021 | 32,09 | 32,09 | 30,94 | 31,00 | -3,34% | 2.783.354,00 |
| 25.02.2021 | 32,41 | 32,63 | 31,87 | 32,07 | -1,38% | 1.057.605,00 |
| 24.02.2021 | 32,14 | 32,90 | 31,98 | 32,52 | 1,21% | 1.153.742,00 |
| 23.02.2021 | 31,93 | 32,40 | 31,37 | 32,13 | 0,41% | 1.357.139,00 |
| 22.02.2021 | 31,99 | 32,36 | 31,55 | 32,00 | -0,81% | 1.640.680,00 |
| 19.02.2021 | 31,91 | 32,31 | 31,91 | 32,26 | 1,61% | 1.208.486,00 |
| 18.02.2021 | 31,78 | 31,95 | 31,46 | 31,75 | 0,60% | 1.157.760,00 |
| 17.02.2021 | 31,85 | 31,86 | 31,20 | 31,56 | -1,77% | 1.479.089,00 |
| 16.02.2021 | 32,18 | 32,31 | 31,65 | 32,13 | 0,66% | 985.099,00 |
| 12.02.2021 | 32,19 | 32,44 | 31,82 | 31,92 | -1,18% | 718.826,00 |
| 11.02.2021 | 31,65 | 32,31 | 31,50 | 32,30 | 2,74% | 1.442.968,00 |
| 10.02.2021 | 31,47 | 31,48 | 31,03 | 31,44 | 0,96% | 789.299,00 |
| 09.02.2021 | 31,03 | 31,30 | 30,42 | 31,14 | 0,32% | 750.099,00 |
| 08.02.2021 | 30,60 | 31,05 | 30,35 | 31,04 | 2,07% | 755.342,00 |
| 05.02.2021 | 30,68 | 30,77 | 30,15 | 30,41 | 0,26% | 729.680,00 |
| 04.02.2021 | 29,52 | 30,64 | 29,52 | 30,33 | -0,20% | 843.310,00 |
| 03.02.2021 | 30,30 | 30,53 | 29,85 | 30,39 | -0,36% | 748.908,00 |
| 02.02.2021 | 30,34 | 30,60 | 29,80 | 30,50 | 2,11% | 907.636,00 |
| 01.02.2021 | 29,27 | 30,22 | 28,88 | 29,87 | 2,82% | 1.329.404,00 |
| 29.01.2021 | 29,16 | 29,47 | 28,64 | 29,05 | -0,95% | 1.641.428,00 |
| 28.01.2021 | 29,51 | 29,67 | 29,00 | 29,33 | 1,28% | 891.969,00 |
| 27.01.2021 | 29,29 | 29,74 | 28,43 | 28,96 | -3,43% | 1.850.353,00 |
| 26.01.2021 | 30,33 | 30,36 | 29,78 | 29,99 | -0,70% | 775.662,00 |