Börse:
38,990$
1,33%
Echtzeit-Aktienkurs KBR Inc.
Bid:
38,990$
Ask:
38,990$
Aktienkurse zur KBR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 38,44 | 39,16 | 38,30 | 38,99 | 1,30% | 1.662.726,00 |
| 09.04.2021 | 37,89 | 38,79 | 37,89 | 38,49 | 1,05% | 303.580,00 |
| 08.04.2021 | 38,23 | 38,23 | 37,44 | 38,09 | -0,02% | 153.227,00 |
| 07.04.2021 | 38,83 | 38,83 | 37,85 | 38,10 | -1,28% | 304.664,00 |
| 06.04.2021 | 38,03 | 38,72 | 37,76 | 38,59 | 1,26% | 235.044,00 |
| 05.04.2021 | 37,25 | 38,11 | 37,25 | 38,11 | 2,50% | 197.160,00 |
| 01.04.2021 | 38,43 | 38,48 | 36,95 | 37,18 | -3,33% | 291.154,00 |
| 31.03.2021 | 37,98 | 38,79 | 37,86 | 38,46 | 1,91% | 532.209,00 |
| 30.03.2021 | 37,45 | 37,99 | 37,14 | 37,74 | 0,68% | 358.823,00 |
| 29.03.2021 | 37,45 | 38,35 | 37,07 | 37,49 | 1,09% | 381.951,00 |
| 26.03.2021 | 35,91 | 37,12 | 35,53 | 37,08 | 4,27% | 675.811,00 |
| 25.03.2021 | 31,36 | 35,99 | 31,22 | 35,56 | 12,64% | 901.112,00 |
| 24.03.2021 | 31,39 | 32,17 | 31,25 | 31,57 | 1,41% | 165.755,00 |
| 23.03.2021 | 31,68 | 31,93 | 30,95 | 31,13 | -2,99% | 144.900,00 |
| 22.03.2021 | 32,53 | 32,62 | 32,03 | 32,09 | -0,65% | 113.520,00 |
| 19.03.2021 | 32,85 | 32,88 | 31,93 | 32,30 | -0,83% | 128.124,00 |
| 18.03.2021 | 33,28 | 33,53 | 32,51 | 32,57 | -0,38% | 135.651,00 |
| 17.03.2021 | 32,46 | 32,72 | 32,18 | 32,70 | 0,23% | 170.113,00 |
| 16.03.2021 | 32,94 | 33,02 | 32,27 | 32,62 | -1,33% | 204.560,00 |
| 15.03.2021 | 33,52 | 33,66 | 32,71 | 33,06 | -1,84% | 266.961,00 |
| 12.03.2021 | 34,27 | 34,65 | 33,64 | 33,68 | -1,14% | 502.645,00 |
| 11.03.2021 | 33,72 | 34,45 | 33,38 | 34,07 | 2,16% | 277.793,00 |
| 10.03.2021 | 32,45 | 33,38 | 32,05 | 33,35 | 3,99% | 164.302,00 |
| 09.03.2021 | 32,33 | 33,00 | 31,91 | 32,07 | 0,82% | 165.727,00 |
| 08.03.2021 | 31,08 | 32,07 | 31,08 | 31,81 | 2,58% | 157.052,00 |
| 05.03.2021 | 31,02 | 31,32 | 30,67 | 31,01 | 1,17% | 280.097,00 |
| 04.03.2021 | 30,97 | 31,35 | 30,28 | 30,65 | -0,84% | 151.437,00 |
| 03.03.2021 | 30,88 | 31,47 | 30,86 | 30,91 | 0,13% | 211.640,00 |
| 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 |