Börse:
51,000$
-1,70%
Echtzeit-Aktienkurs Kirby Corp
Bid:
51,000$
Ask:
51,000$
Aktienkurse zur Kirby Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 50,01 | 51,31 | 48,45 | 51,03 | 0,06% | 238.646,00 |
| 26.01.2021 | 52,03 | 52,70 | 50,89 | 51,00 | -1,70% | 101.821,00 |
| 25.01.2021 | 52,30 | 52,30 | 51,01 | 51,88 | -1,76% | 117.971,00 |
| 22.01.2021 | 53,01 | 53,01 | 51,63 | 52,81 | -1,69% | 93.851,00 |
| 21.01.2021 | 54,81 | 55,09 | 53,67 | 53,72 | -2,50% | 128.654,00 |
| 20.01.2021 | 55,79 | 55,79 | 54,78 | 55,10 | -0,92% | 158.706,00 |
| 19.01.2021 | 56,55 | 56,59 | 55,36 | 55,61 | -0,87% | 114.178,00 |
| 15.01.2021 | 57,24 | 57,75 | 54,84 | 56,10 | -3,34% | 157.523,00 |
| 14.01.2021 | 57,42 | 58,51 | 57,23 | 58,04 | 1,49% | 103.248,00 |
| 13.01.2021 | 58,47 | 58,47 | 55,86 | 57,19 | -2,47% | 109.032,00 |
| 12.01.2021 | 56,92 | 59,03 | 56,86 | 58,64 | 4,03% | 140.785,00 |
| 11.01.2021 | 55,32 | 56,41 | 55,32 | 56,37 | 0,00% | 206.070,00 |
| 08.01.2021 | 57,31 | 57,95 | 56,17 | 56,37 | -1,19% | 99.766,00 |
| 07.01.2021 | 55,83 | 57,59 | 55,83 | 57,05 | 2,72% | 205.028,00 |
| 06.01.2021 | 54,36 | 56,21 | 54,36 | 55,54 | 3,85% | 154.345,00 |
| 05.01.2021 | 51,91 | 54,08 | 51,91 | 53,48 | 3,80% | 89.962,00 |
| 04.01.2021 | 51,99 | 52,66 | 51,33 | 51,52 | -0,60% | 103.554,00 |
| 31.12.2020 | 52,07 | 52,82 | 51,83 | 51,83 | -0,86% | 152.315,00 |
| 30.12.2020 | 51,26 | 52,47 | 51,26 | 52,28 | 2,09% | 77.016,00 |
| 29.12.2020 | 51,54 | 51,54 | 50,90 | 51,21 | -0,56% | 57.119,00 |
| 28.12.2020 | 51,67 | 52,51 | 51,39 | 51,50 | 0,14% | 58.431,00 |
| 24.12.2020 | 51,26 | 51,52 | 50,74 | 51,43 | 0,39% | 63.827,00 |
| 23.12.2020 | 49,95 | 51,46 | 49,95 | 51,23 | 2,69% | 93.601,00 |
| 22.12.2020 | 50,13 | 50,36 | 49,56 | 49,89 | -0,12% | 116.393,00 |
| 21.12.2020 | 48,84 | 49,99 | 48,63 | 49,95 | -0,32% | 141.912,00 |
| 18.12.2020 | 50,75 | 51,19 | 50,08 | 50,11 | -1,09% | 393.517,00 |
| 17.12.2020 | 51,82 | 51,82 | 50,42 | 50,66 | -2,13% | 165.296,00 |
| 16.12.2020 | 52,89 | 52,89 | 51,34 | 51,76 | -1,11% | 130.187,00 |
| 15.12.2020 | 52,23 | 52,81 | 52,00 | 52,34 | 0,65% | 234.092,00 |
| 14.12.2020 | 55,14 | 55,19 | 51,86 | 52,00 | -4,57% | 183.219,00 |
| 11.12.2020 | 55,18 | 56,00 | 54,47 | 54,49 | -2,26% | 91.278,00 |
| 10.12.2020 | 53,96 | 55,87 | 53,96 | 55,75 | 2,24% | 264.678,00 |
| 09.12.2020 | 54,65 | 54,99 | 54,15 | 54,53 | 0,96% | 96.793,00 |
| 08.12.2020 | 53,00 | 54,53 | 53,00 | 54,01 | 0,43% | 85.457,00 |
| 07.12.2020 | 55,62 | 55,62 | 53,62 | 53,78 | -3,60% | 122.465,00 |
| 04.12.2020 | 53,94 | 55,85 | 53,85 | 55,79 | 5,20% | 110.786,00 |
| 03.12.2020 | 53,08 | 53,86 | 52,67 | 53,03 | 0,04% | 150.781,00 |
| 02.12.2020 | 50,99 | 53,55 | 50,99 | 53,01 | 2,81% | 159.793,00 |
| 01.12.2020 | 51,40 | 51,89 | 51,07 | 51,56 | 1,90% | 103.421,00 |
| 30.11.2020 | 52,45 | 52,83 | 50,53 | 50,60 | -3,60% | 260.047,00 |
| 27.11.2020 | 52,59 | 52,74 | 51,90 | 52,49 | -0,30% | 191.825,00 |
| 25.11.2020 | 52,54 | 53,57 | 52,26 | 52,65 | -1,40% | 174.133,00 |
| 24.11.2020 | 50,80 | 53,40 | 50,53 | 53,40 | 7,47% | 264.390,00 |
| 23.11.2020 | 48,59 | 49,91 | 48,12 | 49,69 | 3,80% | 152.870,00 |
| 20.11.2020 | 47,93 | 48,05 | 47,20 | 47,87 | -0,35% | 148.078,00 |
| 19.11.2020 | 48,73 | 48,87 | 47,72 | 48,04 | -1,96% | 205.370,00 |
| 18.11.2020 | 49,80 | 50,78 | 48,98 | 49,00 | 1,77% | 220.904,00 |
| 17.11.2020 | 47,07 | 48,32 | 46,98 | 48,15 | 0,75% | 140.096,00 |
| 16.11.2020 | 46,44 | 47,81 | 46,11 | 47,79 | 6,01% | 168.617,00 |
| 13.11.2020 | 43,49 | 45,18 | 43,41 | 45,08 | 3,99% | 90.307,00 |
| 12.11.2020 | 45,08 | 45,27 | 43,01 | 43,35 | -5,02% | 127.611,00 |
| 11.11.2020 | 45,78 | 45,94 | 44,57 | 45,64 | 0,22% | 1.457.233,00 |
| 10.11.2020 | 44,90 | 45,91 | 44,14 | 45,54 | 1,22% | 1.066.524,00 |
| 09.11.2020 | 42,09 | 45,51 | 41,77 | 44,99 | 17,65% | 1.011.242,00 |
| 06.11.2020 | 40,61 | 40,68 | 38,12 | 38,24 | -5,53% | 599.140,00 |
| 05.11.2020 | 40,04 | 41,56 | 39,77 | 40,48 | 0,95% | 668.634,00 |
| 04.11.2020 | 40,02 | 40,81 | 38,61 | 40,10 | -0,27% | 537.681,00 |
| 03.11.2020 | 39,64 | 40,34 | 39,17 | 40,21 | 2,89% | 1.018.105,00 |
| 02.11.2020 | 38,65 | 39,49 | 38,14 | 39,08 | 1,53% | 577.278,00 |
| 30.10.2020 | 37,42 | 38,62 | 37,01 | 38,49 | 1,42% | 847.162,00 |
| 29.10.2020 | 36,23 | 38,17 | 35,76 | 37,95 | 4,49% | 762.924,00 |
| 28.10.2020 | 36,59 | 36,75 | 35,90 | 36,32 | -2,76% | 550.663,00 |
| 27.10.2020 | 38,18 | 38,39 | 36,90 | 37,35 | -2,99% | 855.139,00 |
| 26.10.2020 | 38,25 | 38,51 | 37,48 | 38,50 | 0,03% | 710.220,00 |
| 23.10.2020 | 39,26 | 39,26 | 38,41 | 38,49 | -1,03% | 347.746,00 |
| 22.10.2020 | 38,40 | 39,09 | 38,10 | 38,89 | 2,29% | 394.031,00 |
| 21.10.2020 | 40,15 | 40,25 | 37,92 | 38,02 | -5,38% | 763.792,00 |
| 20.10.2020 | 39,78 | 40,36 | 39,63 | 40,18 | 2,03% | 474.907,00 |
| 19.10.2020 | 39,36 | 40,51 | 39,16 | 39,38 | 0,20% | 480.599,00 |
| 16.10.2020 | 39,90 | 40,28 | 39,07 | 39,30 | -1,75% | 356.781,00 |
| 15.10.2020 | 38,50 | 40,00 | 38,25 | 40,00 | 2,17% | 397.544,00 |
| 14.10.2020 | 38,15 | 39,28 | 38,15 | 39,15 | 2,70% | 460.543,00 |
| 13.10.2020 | 38,53 | 38,90 | 37,96 | 38,12 | -1,83% | 557.931,00 |
| 12.10.2020 | 38,65 | 39,00 | 37,65 | 38,83 | 0,83% | 2.217.040,00 |
| 09.10.2020 | 39,31 | 39,61 | 38,38 | 38,51 | -1,38% | 771.662,00 |
| 08.10.2020 | 38,68 | 39,55 | 38,21 | 39,05 | 2,06% | 636.760,00 |
| 07.10.2020 | 37,12 | 38,36 | 36,89 | 38,26 | 4,17% | 1.610.058,00 |
| 06.10.2020 | 37,69 | 38,31 | 36,37 | 36,73 | -1,05% | 907.757,00 |
| 05.10.2020 | 36,82 | 37,25 | 36,64 | 37,12 | 1,64% | 814.268,00 |
| 02.10.2020 | 35,17 | 36,70 | 35,10 | 36,52 | 1,42% | 538.005,00 |
| 01.10.2020 | 36,42 | 36,84 | 35,72 | 36,01 | -0,44% | 638.827,00 |
| 30.09.2020 | 36,17 | 37,15 | 35,90 | 36,17 | 0,67% | 412.104,00 |
| 29.09.2020 | 36,99 | 37,04 | 35,90 | 35,93 | -3,10% | 438.312,00 |
| 28.09.2020 | 36,70 | 37,47 | 36,42 | 37,08 | 3,09% | 913.181,00 |
| 25.09.2020 | 35,94 | 36,58 | 35,76 | 35,97 | -0,33% | 785.768,00 |
| 24.09.2020 | 36,52 | 36,87 | 35,80 | 36,09 | -1,64% | 578.979,00 |
| 23.09.2020 | 37,53 | 38,56 | 36,67 | 36,69 | -1,87% | 1.143.986,00 |
| 22.09.2020 | 38,11 | 38,52 | 36,77 | 37,39 | -1,86% | 527.888,00 |
| 21.09.2020 | 38,53 | 38,53 | 37,30 | 38,10 | -3,98% | 810.771,00 |
| 18.09.2020 | 40,07 | 40,41 | 39,23 | 39,68 | -1,49% | 1.500.178,00 |
| 17.09.2020 | 38,47 | 40,83 | 37,90 | 40,28 | 3,18% | 830.890,00 |
| 16.09.2020 | 37,62 | 39,53 | 37,07 | 39,04 | 4,33% | 955.858,00 |
| 15.09.2020 | 38,81 | 38,81 | 37,28 | 37,42 | -3,90% | 560.000,00 |
| 14.09.2020 | 39,28 | 40,15 | 38,79 | 38,94 | -0,10% | 491.831,00 |
| 11.09.2020 | 39,12 | 39,36 | 38,39 | 38,98 | -0,33% | 416.977,00 |
| 10.09.2020 | 40,15 | 40,30 | 38,82 | 39,11 | -2,25% | 877.955,00 |
| 09.09.2020 | 41,05 | 41,05 | 39,70 | 40,01 | -2,18% | 952.955,00 |
| 08.09.2020 | 41,16 | 41,34 | 39,94 | 40,90 | -1,21% | 1.817.721,00 |
| 04.09.2020 | 41,33 | 41,52 | 40,48 | 41,40 | 1,87% | 650.554,00 |
| 03.09.2020 | 41,19 | 41,79 | 40,51 | 40,64 | -1,34% | 773.639,00 |