59,010$
1,95%
Echtzeit-Aktienkurs KBR Inc.
Bid:
Ask:
Aktienkurse zur KBR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 58,13 | 59,06 | 57,74 | 59,01 | 1,95% | 1.116.442,00 |
| 02.01.2025 | 58,35 | 58,57 | 57,54 | 57,88 | -0,09% | 1.083.436,00 |
| 31.12.2024 | 57,63 | 58,25 | 57,28 | 57,93 | 1,10% | 1.504.802,00 |
| 30.12.2024 | 56,43 | 57,72 | 56,28 | 57,30 | 0,44% | 922.539,00 |
| 27.12.2024 | 57,18 | 57,82 | 56,74 | 57,05 | -1,02% | 611.678,00 |
| 26.12.2024 | 56,99 | 58,16 | 56,98 | 57,64 | 0,72% | 736.011,00 |
| 24.12.2024 | 57,22 | 57,57 | 56,85 | 57,23 | -0,31% | 440.222,00 |
| 23.12.2024 | 57,06 | 57,50 | 56,44 | 57,41 | 0,74% | 945.672,00 |
| 20.12.2024 | 56,57 | 57,96 | 56,57 | 56,99 | -0,65% | 3.511.820,00 |
| 19.12.2024 | 57,50 | 59,77 | 56,92 | 57,36 | 3,93% | 5.192.593,00 |
| 18.12.2024 | 57,31 | 57,48 | 55,12 | 55,19 | -2,87% | 1.509.836,00 |
| 17.12.2024 | 58,50 | 58,80 | 56,66 | 56,82 | -3,04% | 1.396.103,00 |
| 16.12.2024 | 58,51 | 59,44 | 58,14 | 58,60 | 0,22% | 1.665.166,00 |
| 13.12.2024 | 58,34 | 59,07 | 58,12 | 58,47 | -0,39% | 878.106,00 |
| 12.12.2024 | 59,17 | 59,20 | 58,35 | 58,70 | -1,05% | 1.319.576,00 |
| 11.12.2024 | 59,89 | 60,11 | 59,12 | 59,32 | 0,12% | 2.067.501,00 |
| 10.12.2024 | 59,00 | 59,44 | 58,03 | 59,25 | 0,39% | 1.983.638,00 |
| 09.12.2024 | 59,53 | 59,58 | 58,90 | 59,02 | -0,64% | 1.008.156,00 |
| 06.12.2024 | 60,16 | 60,74 | 58,89 | 59,40 | -1,66% | 1.506.813,00 |
| 05.12.2024 | 61,06 | 61,20 | 60,00 | 60,40 | -1,23% | 1.179.093,00 |
| 04.12.2024 | 60,83 | 61,49 | 60,65 | 61,15 | 0,48% | 645.862,00 |
| 03.12.2024 | 61,07 | 61,27 | 60,51 | 60,86 | -0,34% | 1.147.284,00 |
| 02.12.2024 | 60,98 | 61,41 | 60,63 | 61,07 | 0,39% | 1.064.476,00 |
| 29.11.2024 | 61,46 | 61,58 | 60,78 | 60,83 | -0,57% | 869.377,00 |
| 27.11.2024 | 61,68 | 62,14 | 60,71 | 61,18 | -0,67% | 855.184,00 |
| 26.11.2024 | 61,14 | 61,85 | 60,65 | 61,59 | 0,26% | 1.136.530,00 |
| 25.11.2024 | 61,76 | 61,97 | 60,54 | 61,43 | -0,53% | 1.881.248,00 |
| 22.11.2024 | 61,07 | 62,01 | 60,49 | 61,76 | 6,34% | 2.417.055,00 |
| 20.11.2024 | 58,40 | 58,62 | 57,13 | 58,08 | -0,36% | 1.562.422,00 |
| 19.11.2024 | 57,88 | 59,15 | 57,60 | 58,29 | 0,24% | 2.761.656,00 |
| 18.11.2024 | 58,65 | 58,84 | 57,75 | 58,15 | -0,85% | 3.210.627,00 |
| 15.11.2024 | 59,96 | 59,96 | 57,09 | 58,65 | -2,51% | 4.060.513,00 |
| 14.11.2024 | 69,77 | 70,03 | 59,73 | 60,16 | -14,02% | 6.769.429,00 |
| 13.11.2024 | 71,66 | 72,11 | 69,94 | 69,97 | -2,15% | 1.332.676,00 |
| 12.11.2024 | 72,11 | 72,28 | 71,20 | 71,51 | -0,71% | 1.100.212,00 |
| 11.11.2024 | 71,80 | 72,60 | 71,80 | 72,02 | 0,60% | 1.045.667,00 |
| 08.11.2024 | 71,00 | 71,94 | 70,58 | 71,59 | 1,10% | 1.097.751,00 |
| 07.11.2024 | 69,95 | 71,11 | 69,84 | 70,81 | 1,16% | 1.183.338,00 |
| 06.11.2024 | 71,72 | 71,72 | 69,65 | 70,00 | 2,90% | 1.469.276,00 |
| 05.11.2024 | 67,44 | 68,38 | 67,33 | 68,03 | 0,96% | 752.488,00 |
| 04.11.2024 | 67,38 | 67,82 | 66,99 | 67,38 | 0,13% | 780.872,00 |
| 01.11.2024 | 67,36 | 68,67 | 67,02 | 67,29 | 0,42% | 911.110,00 |
| 31.10.2024 | 67,95 | 68,24 | 66,93 | 67,01 | -1,86% | 1.297.564,00 |
| 30.10.2024 | 67,00 | 68,52 | 67,00 | 68,28 | 1,52% | 1.142.325,00 |
| 29.10.2024 | 67,03 | 67,37 | 66,54 | 67,26 | 0,09% | 1.348.759,00 |
| 28.10.2024 | 66,92 | 67,43 | 66,89 | 67,20 | 0,67% | 1.123.585,00 |
| 25.10.2024 | 67,53 | 67,53 | 66,45 | 66,75 | -0,45% | 898.124,00 |
| 24.10.2024 | 67,20 | 67,56 | 66,52 | 67,05 | -0,30% | 1.319.619,00 |
| 23.10.2024 | 68,29 | 71,18 | 66,37 | 67,25 | -4,47% | 2.815.863,00 |
| 22.10.2024 | 71,08 | 71,38 | 70,37 | 70,40 | -0,96% | 1.967.238,00 |
| 21.10.2024 | 70,51 | 71,11 | 70,37 | 71,08 | 0,81% | 953.009,00 |
| 18.10.2024 | 69,50 | 70,56 | 69,41 | 70,51 | 1,56% | 1.170.817,00 |
| 17.10.2024 | 68,75 | 69,57 | 68,48 | 69,43 | 1,14% | 831.492,00 |
| 16.10.2024 | 67,99 | 69,12 | 67,60 | 68,65 | 1,15% | 1.035.737,00 |
| 15.10.2024 | 69,48 | 69,77 | 67,85 | 67,87 | -2,30% | 1.041.177,00 |
| 14.10.2024 | 69,31 | 69,59 | 69,18 | 69,47 | 0,55% | 629.799,00 |
| 11.10.2024 | 67,81 | 69,16 | 67,81 | 69,09 | 1,98% | 796.422,00 |
| 10.10.2024 | 68,11 | 68,11 | 67,44 | 67,75 | -0,75% | 917.044,00 |
| 09.10.2024 | 68,18 | 69,15 | 68,00 | 68,26 | -0,10% | 764.216,00 |
| 08.10.2024 | 68,56 | 68,65 | 67,90 | 68,33 | 0,10% | 744.008,00 |
| 07.10.2024 | 67,97 | 68,86 | 67,64 | 68,26 | 0,01% | 869.243,00 |
| 04.10.2024 | 67,00 | 68,30 | 67,00 | 68,25 | 2,85% | 983.336,00 |
| 03.10.2024 | 65,98 | 66,43 | 65,77 | 66,36 | 0,53% | 806.247,00 |
| 02.10.2024 | 65,71 | 66,57 | 65,38 | 66,01 | 0,40% | 1.044.662,00 |
| 01.10.2024 | 65,13 | 65,89 | 64,45 | 65,75 | 0,95% | 753.091,00 |
| 30.09.2024 | 64,22 | 65,33 | 64,10 | 65,13 | 1,48% | 1.088.069,00 |
| 27.09.2024 | 64,96 | 65,05 | 63,89 | 64,18 | -0,74% | 934.992,00 |
| 26.09.2024 | 64,79 | 65,05 | 64,49 | 64,66 | 0,33% | 491.719,00 |
| 25.09.2024 | 64,83 | 65,02 | 64,11 | 64,45 | -0,36% | 766.675,00 |
| 24.09.2024 | 64,44 | 64,98 | 64,44 | 64,68 | 0,48% | 914.691,00 |
| 23.09.2024 | 63,72 | 64,40 | 63,43 | 64,37 | 1,24% | 1.002.505,00 |
| 20.09.2024 | 63,56 | 64,00 | 62,84 | 63,58 | 0,03% | 1.628.367,00 |
| 19.09.2024 | 63,09 | 63,60 | 62,56 | 63,56 | 2,25% | 928.599,00 |
| 18.09.2024 | 62,21 | 62,73 | 61,70 | 62,16 | 0,21% | 806.963,00 |
| 17.09.2024 | 61,85 | 62,38 | 61,56 | 62,03 | 0,39% | 773.678,00 |
| 16.09.2024 | 62,75 | 62,75 | 61,66 | 61,79 | -0,71% | 897.198,00 |
| 13.09.2024 | 61,90 | 62,29 | 61,78 | 62,23 | 1,04% | 946.072,00 |
| 12.09.2024 | 61,10 | 61,88 | 60,38 | 61,59 | 1,12% | 764.252,00 |
| 11.09.2024 | 60,52 | 61,20 | 59,67 | 60,91 | 0,10% | 764.524,00 |
| 10.09.2024 | 61,58 | 61,69 | 60,52 | 60,85 | -1,07% | 1.007.838,00 |
| 09.09.2024 | 62,39 | 62,65 | 61,30 | 61,51 | -0,85% | 1.610.998,00 |
| 06.09.2024 | 66,01 | 66,01 | 61,67 | 62,04 | -6,57% | 2.052.661,00 |
| 05.09.2024 | 67,40 | 67,50 | 66,28 | 66,40 | -0,49% | 1.020.065,00 |
| 04.09.2024 | 66,94 | 67,43 | 66,59 | 66,73 | -0,71% | 750.546,00 |
| 03.09.2024 | 69,19 | 69,50 | 67,13 | 67,21 | -3,10% | 735.156,00 |
| 30.08.2024 | 68,75 | 69,40 | 68,54 | 69,36 | 1,05% | 618.991,00 |
| 29.08.2024 | 68,79 | 69,14 | 68,08 | 68,64 | 0,51% | 650.467,00 |
| 28.08.2024 | 67,90 | 68,60 | 67,90 | 68,29 | 0,46% | 984.868,00 |
| 27.08.2024 | 66,87 | 68,08 | 66,61 | 67,98 | 1,07% | 451.534,00 |
| 26.08.2024 | 67,60 | 67,99 | 67,21 | 67,26 | 0,01% | 492.834,00 |
| 23.08.2024 | 67,05 | 67,50 | 66,90 | 67,25 | 0,81% | 522.202,00 |
| 22.08.2024 | 67,01 | 67,34 | 66,51 | 66,71 | -0,03% | 370.454,00 |
| 21.08.2024 | 66,50 | 66,97 | 66,25 | 66,73 | 0,69% | 377.397,00 |
| 20.08.2024 | 66,50 | 66,77 | 65,99 | 66,27 | -0,39% | 456.432,00 |
| 19.08.2024 | 65,54 | 66,65 | 65,46 | 66,53 | 1,65% | 714.601,00 |
| 16.08.2024 | 65,91 | 66,01 | 65,35 | 65,45 | -0,82% | 538.426,00 |
| 15.08.2024 | 65,39 | 66,02 | 64,90 | 65,99 | 1,79% | 750.971,00 |
| 14.08.2024 | 64,86 | 65,02 | 64,50 | 64,83 | -0,12% | 393.621,00 |
| 13.08.2024 | 65,00 | 65,49 | 64,41 | 64,91 | 0,20% | 602.245,00 |
| 12.08.2024 | 64,28 | 64,79 | 64,03 | 64,78 | 0,79% | 650.892,00 |