65,240$
1,34%
Echtzeit-Aktienkurs KBR Inc.
Bid:
Ask:
Aktienkurse zur KBR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 64,16 | 65,34 | 64,09 | 65,24 | 1,34% | 1.081.088,00 |
| 24.04.2024 | 64,05 | 64,44 | 63,73 | 64,38 | 0,28% | 920.460,00 |
| 23.04.2024 | 65,62 | 65,62 | 63,54 | 64,20 | 1,71% | 1.175.293,00 |
| 22.04.2024 | 63,01 | 63,37 | 62,60 | 63,12 | 0,72% | 959.099,00 |
| 19.04.2024 | 62,32 | 62,89 | 62,28 | 62,67 | 0,87% | 695.101,00 |
| 18.04.2024 | 62,43 | 62,88 | 62,08 | 62,13 | -0,14% | 918.697,00 |
| 17.04.2024 | 62,22 | 62,54 | 61,87 | 62,22 | 0,39% | 983.426,00 |
| 16.04.2024 | 61,67 | 62,21 | 61,27 | 61,98 | 0,49% | 1.209.728,00 |
| 15.04.2024 | 63,25 | 63,38 | 61,49 | 61,68 | -1,69% | 1.144.228,00 |
| 12.04.2024 | 63,68 | 63,87 | 62,51 | 62,74 | -1,48% | 941.691,00 |
| 11.04.2024 | 64,02 | 64,14 | 63,20 | 63,68 | -0,38% | 1.368.649,00 |
| 10.04.2024 | 63,36 | 64,14 | 63,02 | 63,92 | -0,51% | 1.165.148,00 |
| 09.04.2024 | 64,96 | 65,12 | 63,87 | 64,25 | -0,14% | 1.291.187,00 |
| 08.04.2024 | 65,17 | 65,36 | 64,32 | 64,34 | -0,91% | 1.080.814,00 |
| 05.04.2024 | 64,11 | 65,08 | 64,11 | 64,93 | 0,95% | 880.765,00 |
| 04.04.2024 | 64,67 | 65,26 | 63,82 | 64,32 | 0,83% | 1.566.281,00 |
| 03.04.2024 | 62,89 | 64,03 | 62,89 | 63,79 | 1,21% | 1.105.117,00 |
| 02.04.2024 | 63,18 | 63,43 | 62,87 | 63,03 | -0,46% | 917.860,00 |
| 01.04.2024 | 63,32 | 63,40 | 62,80 | 63,32 | -0,53% | 1.155.100,00 |
| 28.03.2024 | 63,55 | 64,30 | 63,21 | 63,66 | 0,84% | 1.767.138,00 |
| 27.03.2024 | 62,06 | 63,15 | 62,04 | 63,13 | 2,77% | 1.339.628,00 |
| 26.03.2024 | 61,29 | 61,66 | 61,11 | 61,43 | 0,51% | 676.877,00 |
| 25.03.2024 | 61,52 | 61,56 | 61,07 | 61,12 | -0,47% | 438.676,00 |
| 22.03.2024 | 61,92 | 61,92 | 61,13 | 61,41 | -0,57% | 848.272,00 |
| 21.03.2024 | 60,60 | 61,82 | 60,51 | 61,76 | 2,29% | 1.411.247,00 |
| 20.03.2024 | 60,60 | 60,75 | 60,08 | 60,38 | -0,08% | 748.903,00 |
| 19.03.2024 | 60,01 | 60,63 | 59,70 | 60,43 | 0,70% | 1.055.183,00 |
| 18.03.2024 | 60,30 | 60,86 | 59,92 | 60,01 | -0,41% | 1.157.560,00 |
| 15.03.2024 | 60,40 | 60,95 | 60,16 | 60,26 | -0,59% | 1.861.212,00 |
| 14.03.2024 | 61,21 | 61,63 | 60,37 | 60,62 | -1,09% | 921.659,00 |
| 13.03.2024 | 61,14 | 61,63 | 61,10 | 61,29 | 0,57% | 1.137.221,00 |
| 12.03.2024 | 61,17 | 61,29 | 60,54 | 60,94 | -0,31% | 1.212.625,00 |
| 11.03.2024 | 61,38 | 61,81 | 60,77 | 61,13 | -0,86% | 808.005,00 |
| 08.03.2024 | 62,30 | 62,92 | 61,53 | 61,66 | -0,76% | 1.192.533,00 |
| 07.03.2024 | 61,96 | 62,39 | 61,73 | 62,13 | 0,66% | 1.048.052,00 |
| 06.03.2024 | 62,06 | 62,62 | 61,51 | 61,72 | 0,00% | 1.532.830,00 |
| 05.03.2024 | 60,85 | 61,98 | 60,85 | 61,72 | 1,56% | 1.842.377,00 |
| 04.03.2024 | 60,08 | 60,95 | 59,83 | 60,77 | 1,44% | 1.080.531,00 |
| 01.03.2024 | 59,89 | 60,18 | 59,65 | 59,91 | -0,20% | 1.613.900,00 |
| 29.02.2024 | 59,94 | 60,28 | 59,43 | 60,03 | 0,37% | 1.813.589,00 |
| 28.02.2024 | 59,46 | 60,05 | 59,41 | 59,81 | 0,66% | 924.104,00 |
| 27.02.2024 | 59,43 | 59,76 | 59,28 | 59,42 | -0,12% | 1.012.175,00 |
| 26.02.2024 | 59,76 | 59,87 | 59,35 | 59,49 | -0,07% | 1.388.113,00 |
| 23.02.2024 | 59,31 | 59,68 | 59,26 | 59,53 | 0,42% | 1.087.358,00 |
| 22.02.2024 | 59,15 | 59,68 | 58,51 | 59,28 | 0,75% | 2.067.728,00 |
| 21.02.2024 | 58,00 | 59,31 | 57,95 | 58,84 | 2,42% | 3.795.695,00 |
| 20.02.2024 | 53,95 | 58,39 | 53,07 | 57,45 | 3,91% | 4.451.004,00 |
| 16.02.2024 | 55,13 | 55,81 | 54,88 | 55,29 | 0,22% | 2.012.754,00 |
| 15.02.2024 | 54,15 | 55,37 | 54,01 | 55,17 | 2,20% | 1.929.256,00 |
| 14.02.2024 | 53,59 | 54,15 | 53,49 | 53,98 | 1,75% | 1.384.762,00 |
| 13.02.2024 | 53,82 | 53,99 | 52,93 | 53,05 | -1,72% | 1.194.376,00 |
| 12.02.2024 | 54,04 | 54,40 | 53,94 | 53,98 | 0,04% | 1.743.864,00 |
| 09.02.2024 | 53,85 | 54,23 | 53,79 | 53,96 | 0,58% | 1.062.078,00 |
| 08.02.2024 | 53,29 | 54,05 | 53,26 | 53,65 | 0,56% | 817.672,00 |
| 07.02.2024 | 53,00 | 53,46 | 52,83 | 53,35 | 0,87% | 820.290,00 |
| 06.02.2024 | 52,60 | 53,08 | 52,57 | 52,89 | 0,72% | 907.086,00 |
| 05.02.2024 | 52,76 | 52,79 | 51,95 | 52,51 | -0,91% | 1.003.435,00 |
| 02.02.2024 | 52,78 | 53,31 | 52,52 | 52,99 | -0,17% | 1.240.907,00 |
| 01.02.2024 | 52,14 | 53,11 | 52,07 | 53,08 | 1,86% | 929.873,00 |
| 31.01.2024 | 53,60 | 53,60 | 52,00 | 52,11 | -2,51% | 1.396.803,00 |
| 30.01.2024 | 53,20 | 53,60 | 52,97 | 53,45 | 0,51% | 1.398.972,00 |
| 29.01.2024 | 52,33 | 53,18 | 52,12 | 53,18 | 1,24% | 1.764.351,00 |
| 26.01.2024 | 52,94 | 53,07 | 52,19 | 52,53 | -0,04% | 2.106.071,00 |
| 25.01.2024 | 52,74 | 53,06 | 51,60 | 52,55 | -0,21% | 1.755.260,00 |
| 24.01.2024 | 54,12 | 54,40 | 52,65 | 52,66 | -2,05% | 1.351.169,00 |
| 23.01.2024 | 54,19 | 54,39 | 53,39 | 53,76 | -0,39% | 903.288,00 |
| 22.01.2024 | 53,52 | 54,19 | 53,26 | 53,97 | 1,01% | 883.165,00 |
| 19.01.2024 | 53,71 | 53,71 | 53,11 | 53,43 | -0,24% | 535.494,00 |
| 18.01.2024 | 53,60 | 53,60 | 52,86 | 53,56 | 0,41% | 939.103,00 |
| 17.01.2024 | 53,47 | 54,20 | 53,25 | 53,34 | -1,24% | 592.609,00 |
| 16.01.2024 | 54,57 | 54,57 | 53,81 | 54,01 | -1,28% | 1.206.347,00 |
| 12.01.2024 | 54,70 | 54,83 | 54,16 | 54,71 | 0,48% | 774.039,00 |
| 11.01.2024 | 54,69 | 54,86 | 54,14 | 54,45 | -0,27% | 1.048.995,00 |
| 10.01.2024 | 53,95 | 54,86 | 53,95 | 54,60 | 1,37% | 1.473.275,00 |
| 09.01.2024 | 54,03 | 54,21 | 53,33 | 53,86 | -0,65% | 822.370,00 |
| 08.01.2024 | 53,77 | 54,26 | 52,34 | 54,21 | 0,17% | 2.316.800,00 |
| 05.01.2024 | 54,00 | 54,49 | 53,94 | 54,12 | 0,11% | 1.199.594,00 |
| 04.01.2024 | 55,12 | 55,23 | 54,00 | 54,06 | -1,62% | 1.263.764,00 |
| 03.01.2024 | 55,67 | 55,80 | 54,93 | 54,95 | -1,70% | 1.182.731,00 |
| 02.01.2024 | 55,30 | 56,20 | 55,19 | 55,90 | 0,88% | 1.290.247,00 |
| 29.12.2023 | 55,06 | 55,68 | 55,06 | 55,41 | 0,56% | 1.306.095,00 |
| 28.12.2023 | 54,57 | 55,28 | 54,50 | 55,10 | 1,03% | 1.144.686,00 |
| 27.12.2023 | 54,68 | 54,75 | 54,38 | 54,54 | -0,24% | 1.206.297,00 |
| 26.12.2023 | 54,31 | 54,86 | 54,28 | 54,67 | 0,40% | 821.369,00 |
| 22.12.2023 | 54,29 | 54,65 | 54,20 | 54,45 | 0,63% | 1.246.785,00 |
| 21.12.2023 | 53,88 | 54,29 | 53,47 | 54,11 | 1,08% | 1.323.727,00 |
| 20.12.2023 | 54,06 | 54,44 | 53,53 | 53,53 | -1,14% | 1.427.713,00 |
| 19.12.2023 | 53,99 | 54,28 | 53,71 | 54,15 | 0,33% | 1.495.107,00 |
| 18.12.2023 | 53,57 | 54,55 | 53,50 | 53,97 | 1,26% | 1.606.230,00 |
| 15.12.2023 | 53,79 | 53,95 | 53,24 | 53,30 | -1,11% | 2.630.795,00 |
| 14.12.2023 | 54,16 | 54,56 | 53,20 | 53,90 | -0,44% | 1.761.453,00 |
| 13.12.2023 | 53,44 | 54,36 | 53,44 | 54,14 | 1,39% | 1.303.388,00 |
| 12.12.2023 | 52,28 | 53,55 | 52,28 | 53,40 | 1,93% | 1.713.708,00 |
| 11.12.2023 | 52,26 | 52,76 | 52,25 | 52,39 | 0,29% | 737.938,00 |
| 08.12.2023 | 52,59 | 52,80 | 52,00 | 52,24 | -0,59% | 2.140.202,00 |
| 07.12.2023 | 52,59 | 52,67 | 52,16 | 52,55 | -0,13% | 1.497.751,00 |
| 06.12.2023 | 52,51 | 53,15 | 52,25 | 52,62 | 0,40% | 1.460.731,00 |
| 05.12.2023 | 52,83 | 53,52 | 52,40 | 52,41 | -1,32% | 1.622.166,00 |
| 04.12.2023 | 52,50 | 53,53 | 52,34 | 53,11 | 0,99% | 2.043.311,00 |
| 01.12.2023 | 51,67 | 52,90 | 51,67 | 52,59 | 1,78% | 1.526.197,00 |