Börse:
30,860$
-2,00%
Echtzeit-Aktienkurs KBR
Bid:
30,860$
Ask:
30,860$
Aktienkurse zur KBR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 30,95 | 31,46 | 30,81 | 30,90 | 0,10% | 1.408.389,00 |
| 02.03.2021 | 31,55 | 31,69 | 30,82 | 30,87 | -1,97% | 137.134,00 |
| 01.03.2021 | 31,69 | 31,98 | 31,32 | 31,49 | 1,55% | 149.247,00 |
| 26.02.2021 | 31,95 | 32,17 | 30,94 | 31,01 | -3,24% | 263.704,00 |
| 25.02.2021 | 32,56 | 32,66 | 31,87 | 32,05 | -1,48% | 148.682,00 |
| 24.02.2021 | 32,14 | 32,90 | 31,98 | 32,53 | 1,26% | 211.762,00 |
| 23.02.2021 | 31,83 | 32,39 | 31,39 | 32,13 | 0,61% | 166.233,00 |
| 22.02.2021 | 31,96 | 32,36 | 31,55 | 31,93 | -0,96% | 274.373,00 |
| 19.02.2021 | 32,04 | 32,31 | 31,90 | 32,24 | 1,56% | 174.566,00 |
| 18.02.2021 | 31,64 | 31,95 | 31,46 | 31,75 | 0,55% | 166.937,00 |
| 17.02.2021 | 31,73 | 31,86 | 31,20 | 31,57 | -1,77% | 457.140,00 |
| 16.02.2021 | 32,21 | 32,25 | 31,66 | 32,14 | 0,74% | 178.979,00 |
| 12.02.2021 | 32,07 | 32,44 | 31,82 | 31,91 | -1,22% | 109.791,00 |
| 11.02.2021 | 31,60 | 32,31 | 31,48 | 32,30 | 2,74% | 266.379,00 |
| 10.02.2021 | 31,50 | 31,50 | 31,03 | 31,44 | 1,00% | 152.476,00 |
| 09.02.2021 | 30,86 | 31,30 | 30,42 | 31,13 | 0,29% | 81.150,00 |
| 08.02.2021 | 30,60 | 31,04 | 30,42 | 31,04 | 2,07% | 144.151,00 |
| 05.02.2021 | 30,68 | 30,77 | 30,15 | 30,41 | 0,26% | 729.680,00 |
| 04.02.2021 | 29,52 | 30,61 | 29,52 | 30,33 | -0,20% | 266.211,00 |
| 03.02.2021 | 30,30 | 30,53 | 29,86 | 30,39 | -0,36% | 284.179,00 |
| 02.02.2021 | 30,34 | 30,60 | 29,85 | 30,50 | 2,11% | 292.335,00 |
| 01.02.2021 | 29,27 | 30,21 | 28,88 | 29,87 | 2,82% | 361.762,00 |
| 29.01.2021 | 29,16 | 29,45 | 28,70 | 29,05 | -0,95% | 588.042,00 |
| 28.01.2021 | 29,51 | 29,66 | 29,02 | 29,33 | 1,28% | 300.490,00 |
| 27.01.2021 | 29,29 | 29,74 | 28,47 | 28,96 | -3,43% | 548.404,00 |
| 26.01.2021 | 30,33 | 30,33 | 29,80 | 29,99 | -0,70% | 190.085,00 |
| 25.01.2021 | 30,37 | 30,38 | 29,72 | 30,20 | -1,40% | 245.213,00 |
| 22.01.2021 | 30,54 | 30,79 | 30,45 | 30,63 | -0,97% | 294.662,00 |
| 21.01.2021 | 31,43 | 31,66 | 30,69 | 30,93 | -1,59% | 284.527,00 |
| 20.01.2021 | 31,72 | 32,00 | 31,20 | 31,43 | -0,41% | 315.624,00 |
| 19.01.2021 | 32,15 | 32,25 | 31,45 | 31,56 | 0,10% | 254.833,00 |
| 15.01.2021 | 31,43 | 31,70 | 30,92 | 31,53 | -0,88% | 299.521,00 |
| 14.01.2021 | 31,32 | 32,21 | 31,28 | 31,81 | 2,41% | 406.120,00 |
| 13.01.2021 | 31,44 | 31,85 | 31,01 | 31,06 | -1,33% | 291.019,00 |
| 12.01.2021 | 31,27 | 31,73 | 31,23 | 31,48 | 1,12% | 389.077,00 |
| 11.01.2021 | 31,26 | 31,69 | 30,94 | 31,13 | -2,14% | 279.709,00 |
| 08.01.2021 | 31,74 | 31,94 | 31,01 | 31,81 | 0,47% | 307.737,00 |
| 07.01.2021 | 31,63 | 31,85 | 31,23 | 31,66 | 0,57% | 271.934,00 |
| 06.01.2021 | 30,72 | 31,95 | 30,41 | 31,48 | 4,45% | 758.892,00 |
| 05.01.2021 | 29,88 | 30,42 | 29,88 | 30,14 | 1,31% | 432.446,00 |
| 04.01.2021 | 31,11 | 31,21 | 29,62 | 29,75 | -3,82% | 603.071,00 |
| 31.12.2020 | 30,38 | 31,21 | 30,21 | 30,93 | 1,54% | 554.050,00 |
| 30.12.2020 | 29,72 | 30,50 | 29,72 | 30,46 | 2,66% | 224.766,00 |
| 29.12.2020 | 30,02 | 30,02 | 29,50 | 29,67 | -0,77% | 247.937,00 |
| 28.12.2020 | 30,08 | 30,18 | 29,77 | 29,90 | 0,57% | 182.589,00 |
| 24.12.2020 | 29,71 | 29,78 | 29,46 | 29,73 | 0,20% | 96.833,00 |
| 23.12.2020 | 29,80 | 30,37 | 29,62 | 29,67 | 0,17% | 242.291,00 |
| 22.12.2020 | 29,21 | 29,63 | 29,06 | 29,62 | 0,75% | 338.497,00 |
| 21.12.2020 | 28,60 | 29,41 | 28,38 | 29,40 | -0,24% | 343.214,00 |
| 18.12.2020 | 29,20 | 30,00 | 28,98 | 29,47 | 3,37% | 1.795.829,00 |
| 17.12.2020 | 28,72 | 28,75 | 28,28 | 28,51 | -0,59% | 386.725,00 |
| 16.12.2020 | 29,01 | 29,05 | 28,55 | 28,68 | -0,45% | 310.701,00 |
| 15.12.2020 | 28,27 | 28,91 | 28,04 | 28,81 | 3,00% | 328.289,00 |
| 14.12.2020 | 28,73 | 28,73 | 27,91 | 27,97 | -1,48% | 418.108,00 |
| 11.12.2020 | 28,45 | 28,76 | 28,26 | 28,39 | -0,91% | 334.455,00 |
| 10.12.2020 | 28,54 | 28,89 | 28,48 | 28,65 | -0,52% | 287.697,00 |
| 09.12.2020 | 29,13 | 29,51 | 28,64 | 28,80 | -0,76% | 240.930,00 |
| 08.12.2020 | 28,48 | 29,10 | 28,48 | 29,02 | 0,69% | 320.409,00 |
| 07.12.2020 | 28,56 | 28,83 | 28,12 | 28,82 | -0,24% | 255.958,00 |
| 04.12.2020 | 27,90 | 28,95 | 27,90 | 28,89 | 3,81% | 206.430,00 |
| 03.12.2020 | 27,75 | 28,04 | 27,59 | 27,83 | 0,18% | 196.804,00 |
| 02.12.2020 | 27,99 | 28,02 | 27,68 | 27,78 | -1,00% | 292.172,00 |
| 01.12.2020 | 28,11 | 28,39 | 27,82 | 28,06 | 1,04% | 258.732,00 |
| 30.11.2020 | 28,06 | 28,16 | 27,60 | 27,77 | -1,73% | 397.577,00 |
| 27.11.2020 | 28,20 | 28,27 | 27,96 | 28,26 | -0,07% | 118.817,00 |
| 25.11.2020 | 28,41 | 28,52 | 28,06 | 28,28 | -0,95% | 212.771,00 |
| 24.11.2020 | 28,18 | 28,93 | 28,09 | 28,55 | 3,11% | 382.301,00 |
| 23.11.2020 | 27,16 | 27,79 | 27,07 | 27,69 | 3,09% | 257.314,00 |
| 20.11.2020 | 26,77 | 27,03 | 26,74 | 26,86 | 0,00% | 382.319,00 |
| 19.11.2020 | 26,53 | 26,89 | 26,45 | 26,86 | 1,94% | 300.933,00 |
| 18.11.2020 | 26,95 | 27,21 | 26,35 | 26,35 | -1,72% | 346.423,00 |
| 17.11.2020 | 26,40 | 26,99 | 26,24 | 26,81 | -0,04% | 458.019,00 |
| 16.11.2020 | 27,00 | 27,19 | 26,69 | 26,82 | 2,64% | 369.308,00 |
| 13.11.2020 | 25,73 | 26,30 | 25,73 | 26,13 | 2,63% | 260.528,00 |
| 12.11.2020 | 25,85 | 25,95 | 25,14 | 25,46 | -2,68% | 406.918,00 |
| 11.11.2020 | 26,50 | 26,51 | 25,73 | 26,16 | -0,65% | 1.065.954,00 |
| 10.11.2020 | 26,32 | 26,69 | 26,07 | 26,33 | 0,80% | 1.783.447,00 |
| 09.11.2020 | 25,42 | 26,95 | 24,88 | 26,12 | 8,70% | 3.123.764,00 |
| 06.11.2020 | 23,96 | 24,39 | 23,93 | 24,03 | 0,38% | 1.411.843,00 |
| 05.11.2020 | 23,62 | 24,06 | 23,56 | 23,94 | 2,84% | 1.725.127,00 |
| 04.11.2020 | 23,77 | 23,77 | 22,86 | 23,28 | -2,80% | 2.131.877,00 |
| 03.11.2020 | 23,44 | 24,07 | 23,36 | 23,95 | 3,50% | 1.697.008,00 |
| 02.11.2020 | 22,70 | 23,19 | 22,61 | 23,14 | 3,81% | 1.748.207,00 |
| 30.10.2020 | 22,07 | 22,51 | 21,93 | 22,29 | 0,91% | 1.966.718,00 |
| 29.10.2020 | 22,45 | 22,45 | 21,13 | 22,09 | -1,47% | 2.794.873,00 |
| 28.10.2020 | 22,54 | 22,93 | 22,15 | 22,42 | -3,36% | 2.118.169,00 |
| 27.10.2020 | 24,06 | 24,06 | 23,09 | 23,20 | -3,01% | 1.355.589,00 |
| 26.10.2020 | 24,34 | 24,43 | 23,73 | 23,92 | -3,47% | 1.267.614,00 |
| 23.10.2020 | 25,11 | 25,15 | 24,57 | 24,78 | -0,28% | 814.532,00 |
| 22.10.2020 | 24,39 | 24,86 | 24,30 | 24,85 | 2,90% | 1.077.850,00 |
| 21.10.2020 | 24,40 | 24,60 | 24,13 | 24,15 | -1,11% | 959.124,00 |
| 20.10.2020 | 24,78 | 24,89 | 24,36 | 24,42 | -0,73% | 1.131.384,00 |
| 19.10.2020 | 24,92 | 25,25 | 24,55 | 24,60 | -1,28% | 1.219.339,00 |
| 16.10.2020 | 24,54 | 25,00 | 24,49 | 24,92 | 1,76% | 783.244,00 |
| 15.10.2020 | 23,93 | 24,50 | 23,93 | 24,49 | 0,33% | 761.310,00 |
| 14.10.2020 | 24,83 | 25,06 | 24,25 | 24,41 | -1,01% | 868.465,00 |
| 13.10.2020 | 24,69 | 25,02 | 24,19 | 24,66 | -1,20% | 1.454.125,00 |
| 12.10.2020 | 24,52 | 24,97 | 24,30 | 24,96 | 2,42% | 1.329.502,00 |
| 09.10.2020 | 24,02 | 24,54 | 23,72 | 24,37 | 3,31% | 1.837.256,00 |
| 08.10.2020 | 23,78 | 23,85 | 23,29 | 23,59 | 0,81% | 1.557.054,00 |