110,520$
0,90%
Echtzeit-Aktienkurs Kirby Corp
Bid:
Ask:
Aktienkurse zur Kirby Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 110,37 | 110,68 | 108,92 | 110,52 | 0,90% | 455.804,00 |
| 02.05.2024 | 109,21 | 110,20 | 108,22 | 109,53 | 1,26% | 472.932,00 |
| 01.05.2024 | 108,75 | 109,77 | 107,60 | 108,17 | -0,88% | 530.339,00 |
| 30.04.2024 | 109,60 | 109,85 | 108,08 | 109,13 | -0,78% | 428.992,00 |
| 29.04.2024 | 111,58 | 111,97 | 109,33 | 109,99 | -1,79% | 726.105,00 |
| 26.04.2024 | 111,60 | 112,98 | 110,82 | 112,00 | -0,14% | 783.584,00 |
| 25.04.2024 | 104,15 | 114,35 | 103,58 | 112,16 | 10,99% | 1.469.594,00 |
| 24.04.2024 | 101,62 | 102,00 | 100,78 | 101,05 | -0,87% | 645.820,00 |
| 23.04.2024 | 99,79 | 102,55 | 99,43 | 101,94 | 2,82% | 623.881,00 |
| 22.04.2024 | 96,87 | 101,30 | 96,42 | 99,14 | 3,48% | 1.014.217,00 |
| 19.04.2024 | 95,28 | 96,40 | 94,89 | 95,81 | 0,88% | 356.211,00 |
| 18.04.2024 | 95,41 | 96,01 | 94,39 | 94,97 | -0,12% | 238.747,00 |
| 17.04.2024 | 96,97 | 97,11 | 95,05 | 95,08 | -1,51% | 337.654,00 |
| 16.04.2024 | 96,54 | 96,97 | 95,94 | 96,54 | -0,62% | 318.502,00 |
| 15.04.2024 | 98,56 | 99,01 | 96,87 | 97,14 | -0,79% | 360.834,00 |
| 12.04.2024 | 98,94 | 99,64 | 97,44 | 97,91 | -1,15% | 254.046,00 |
| 11.04.2024 | 99,78 | 100,18 | 98,42 | 99,05 | -0,19% | 319.608,00 |
| 10.04.2024 | 99,14 | 100,04 | 98,23 | 99,24 | -0,76% | 265.944,00 |
| 09.04.2024 | 100,31 | 101,17 | 99,55 | 100,00 | 0,45% | 699.918,00 |
| 08.04.2024 | 99,00 | 99,96 | 98,61 | 99,55 | 0,72% | 583.510,00 |
| 05.04.2024 | 97,40 | 99,22 | 97,40 | 98,84 | 1,41% | 393.726,00 |
| 04.04.2024 | 97,55 | 98,31 | 96,93 | 97,47 | 0,29% | 373.242,00 |
| 03.04.2024 | 95,46 | 97,81 | 95,02 | 97,19 | 2,78% | 560.072,00 |
| 02.04.2024 | 94,23 | 94,91 | 93,63 | 94,56 | -0,10% | 271.751,00 |
| 01.04.2024 | 95,12 | 95,49 | 94,01 | 94,65 | -0,70% | 279.651,00 |
| 28.03.2024 | 95,35 | 95,61 | 94,07 | 95,32 | 0,31% | 370.657,00 |
| 27.03.2024 | 95,56 | 95,79 | 94,37 | 95,03 | -0,08% | 664.818,00 |
| 26.03.2024 | 92,86 | 95,49 | 92,75 | 95,11 | 2,85% | 798.281,00 |
| 25.03.2024 | 92,72 | 94,37 | 92,13 | 92,47 | -0,45% | 549.481,00 |
| 22.03.2024 | 91,18 | 93,11 | 90,91 | 92,89 | 1,71% | 563.232,00 |
| 21.03.2024 | 91,22 | 91,99 | 90,99 | 91,33 | 0,32% | 262.413,00 |
| 20.03.2024 | 89,47 | 91,49 | 89,28 | 91,04 | 1,11% | 357.745,00 |
| 19.03.2024 | 88,75 | 90,17 | 88,75 | 90,04 | 1,50% | 297.833,00 |
| 18.03.2024 | 88,75 | 89,58 | 88,34 | 88,71 | 0,34% | 316.459,00 |
| 15.03.2024 | 87,95 | 89,09 | 87,91 | 88,41 | 0,07% | 623.353,00 |
| 14.03.2024 | 88,11 | 88,36 | 87,57 | 88,35 | 0,22% | 311.046,00 |
| 13.03.2024 | 87,74 | 88,46 | 87,73 | 88,16 | 0,52% | 318.044,00 |
| 12.03.2024 | 86,52 | 87,88 | 86,27 | 87,70 | 1,34% | 333.858,00 |
| 11.03.2024 | 87,54 | 87,80 | 86,02 | 86,54 | -1,60% | 378.995,00 |
| 08.03.2024 | 89,06 | 89,90 | 87,81 | 87,95 | -1,38% | 266.462,00 |
| 07.03.2024 | 88,97 | 90,22 | 88,97 | 89,18 | 0,38% | 234.784,00 |
| 06.03.2024 | 88,78 | 89,63 | 88,28 | 88,84 | 0,68% | 241.981,00 |
| 05.03.2024 | 89,28 | 90,22 | 88,07 | 88,24 | -1,23% | 405.716,00 |
| 04.03.2024 | 87,90 | 89,55 | 87,51 | 89,34 | 1,82% | 403.754,00 |
| 01.03.2024 | 87,62 | 87,93 | 87,10 | 87,74 | 0,02% | 282.463,00 |
| 29.02.2024 | 87,34 | 88,63 | 86,78 | 87,72 | 0,72% | 381.410,00 |
| 28.02.2024 | 86,87 | 88,44 | 86,57 | 87,09 | -0,31% | 320.437,00 |
| 27.02.2024 | 88,28 | 88,70 | 87,17 | 87,36 | -0,68% | 490.680,00 |
| 26.02.2024 | 87,66 | 88,10 | 87,34 | 87,96 | 0,05% | 235.275,00 |
| 23.02.2024 | 86,28 | 88,08 | 86,28 | 87,92 | 1,44% | 304.453,00 |
| 22.02.2024 | 85,62 | 86,71 | 85,40 | 86,67 | 1,13% | 295.506,00 |
| 21.02.2024 | 85,19 | 85,75 | 84,76 | 85,70 | 0,89% | 250.073,00 |
| 20.02.2024 | 84,96 | 85,60 | 84,56 | 84,94 | -0,71% | 295.012,00 |
| 16.02.2024 | 86,29 | 87,28 | 85,53 | 85,55 | -0,67% | 317.172,00 |
| 15.02.2024 | 84,82 | 86,43 | 84,82 | 86,13 | 1,64% | 888.224,00 |
| 14.02.2024 | 84,29 | 84,91 | 84,14 | 84,74 | 1,24% | 320.111,00 |
| 13.02.2024 | 83,94 | 84,69 | 83,24 | 83,70 | -1,30% | 249.205,00 |
| 12.02.2024 | 85,37 | 85,82 | 84,54 | 84,80 | -0,26% | 489.151,00 |
| 09.02.2024 | 84,36 | 85,08 | 84,08 | 85,02 | 0,62% | 371.474,00 |
| 08.02.2024 | 84,05 | 85,24 | 83,66 | 84,50 | 0,23% | 358.994,00 |
| 07.02.2024 | 84,03 | 84,97 | 83,91 | 84,31 | -0,02% | 396.101,00 |
| 06.02.2024 | 84,29 | 85,37 | 84,16 | 84,33 | 0,38% | 408.613,00 |
| 05.02.2024 | 82,97 | 84,46 | 81,87 | 84,01 | 0,30% | 502.583,00 |
| 02.02.2024 | 82,33 | 84,53 | 81,79 | 83,76 | 1,65% | 666.439,00 |
| 01.02.2024 | 80,93 | 84,54 | 80,42 | 82,40 | 4,75% | 944.520,00 |
| 31.01.2024 | 80,43 | 80,69 | 78,63 | 78,66 | -2,19% | 426.999,00 |
| 30.01.2024 | 79,42 | 80,50 | 78,57 | 80,42 | 0,39% | 304.726,00 |
| 29.01.2024 | 79,60 | 80,20 | 78,82 | 80,11 | 0,35% | 323.929,00 |
| 26.01.2024 | 78,84 | 79,85 | 78,55 | 79,83 | 1,13% | 201.549,00 |
| 25.01.2024 | 78,13 | 78,97 | 77,76 | 78,94 | 1,79% | 193.682,00 |
| 24.01.2024 | 77,77 | 78,01 | 76,81 | 77,55 | 0,15% | 185.325,00 |
| 23.01.2024 | 78,75 | 79,22 | 77,40 | 77,43 | -1,50% | 246.410,00 |
| 22.01.2024 | 78,19 | 78,82 | 77,94 | 78,61 | 0,95% | 224.894,00 |
| 19.01.2024 | 77,46 | 78,02 | 76,66 | 77,87 | 1,02% | 269.404,00 |
| 18.01.2024 | 76,12 | 77,38 | 76,12 | 77,08 | 1,81% | 196.783,00 |
| 17.01.2024 | 76,03 | 77,00 | 75,60 | 75,71 | -1,61% | 277.158,00 |
| 16.01.2024 | 76,56 | 76,98 | 76,11 | 76,95 | 0,35% | 315.928,00 |
| 12.01.2024 | 78,18 | 78,31 | 76,43 | 76,68 | -0,79% | 302.269,00 |
| 11.01.2024 | 75,21 | 77,31 | 74,88 | 77,29 | 2,68% | 376.040,00 |
| 10.01.2024 | 75,50 | 75,85 | 74,89 | 75,27 | -0,62% | 499.376,00 |
| 09.01.2024 | 77,33 | 77,35 | 75,45 | 75,74 | -2,65% | 530.004,00 |
| 08.01.2024 | 77,86 | 77,89 | 76,96 | 77,80 | -0,75% | 346.145,00 |
| 05.01.2024 | 78,07 | 79,00 | 77,54 | 78,39 | 0,46% | 265.168,00 |
| 04.01.2024 | 78,78 | 79,19 | 78,02 | 78,03 | -0,88% | 468.089,00 |
| 03.01.2024 | 78,62 | 80,01 | 78,25 | 78,72 | -0,34% | 506.140,00 |
| 02.01.2024 | 78,52 | 79,21 | 77,85 | 78,99 | 0,65% | 460.499,00 |
| 29.12.2023 | 78,82 | 78,93 | 77,96 | 78,48 | -0,61% | 276.995,00 |
| 28.12.2023 | 79,16 | 79,69 | 78,82 | 78,96 | -0,73% | 194.320,00 |
| 27.12.2023 | 80,86 | 80,86 | 79,32 | 79,54 | -1,55% | 263.416,00 |
| 26.12.2023 | 81,02 | 81,62 | 80,25 | 80,79 | -0,16% | 259.245,00 |
| 22.12.2023 | 81,61 | 82,12 | 80,68 | 80,92 | -0,21% | 359.298,00 |
| 21.12.2023 | 80,08 | 81,09 | 79,45 | 81,09 | 1,74% | 360.957,00 |
| 20.12.2023 | 79,69 | 81,06 | 79,58 | 79,70 | 0,16% | 512.086,00 |
| 19.12.2023 | 78,74 | 79,88 | 78,67 | 79,57 | 1,53% | 358.777,00 |
| 18.12.2023 | 78,00 | 78,69 | 77,60 | 78,37 | 1,34% | 331.929,00 |
| 15.12.2023 | 77,20 | 77,85 | 76,06 | 77,33 | 0,18% | 1.057.489,00 |
| 14.12.2023 | 76,23 | 78,14 | 76,23 | 77,19 | 2,10% | 509.911,00 |
| 13.12.2023 | 72,74 | 75,81 | 72,74 | 75,60 | 3,79% | 546.404,00 |
| 12.12.2023 | 73,53 | 73,85 | 72,77 | 72,84 | -1,49% | 387.769,00 |
| 11.12.2023 | 73,02 | 74,04 | 73,02 | 73,94 | 1,08% | 314.001,00 |