50,730$
-0,84%
Echtzeit-Aktienkurs KBR Inc.
Bid:
Ask:
Aktienkurse zur KBR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 51,25 | 51,43 | 49,82 | 50,73 | -0,84% | 1.974.117,00 |
| 10.03.2025 | 51,40 | 52,88 | 50,99 | 51,16 | -1,31% | 3.193.267,00 |
| 07.03.2025 | 49,96 | 52,03 | 49,71 | 51,84 | 3,60% | 2.484.573,00 |
| 06.03.2025 | 49,53 | 50,26 | 49,26 | 50,04 | -0,26% | 3.499.996,00 |
| 05.03.2025 | 49,19 | 50,31 | 49,15 | 50,17 | 1,68% | 2.595.606,00 |
| 04.03.2025 | 47,93 | 50,27 | 47,84 | 49,34 | 2,13% | 2.938.259,00 |
| 03.03.2025 | 49,31 | 49,55 | 47,88 | 48,31 | -1,47% | 2.372.181,00 |
| 28.02.2025 | 48,30 | 49,24 | 47,57 | 49,03 | 1,53% | 2.094.766,00 |
| 27.02.2025 | 48,05 | 49,12 | 47,90 | 48,29 | 0,86% | 2.093.424,00 |
| 26.02.2025 | 47,76 | 48,29 | 47,16 | 47,88 | -0,75% | 2.564.787,00 |
| 25.02.2025 | 51,10 | 51,67 | 47,19 | 48,24 | -3,85% | 3.163.891,00 |
| 24.02.2025 | 49,37 | 50,38 | 47,55 | 50,17 | 2,10% | 6.195.008,00 |
| 21.02.2025 | 51,10 | 51,10 | 48,66 | 49,14 | -3,15% | 2.616.544,00 |
| 20.02.2025 | 51,52 | 51,52 | 49,96 | 50,74 | -1,70% | 2.028.731,00 |
| 19.02.2025 | 51,82 | 52,08 | 51,31 | 51,62 | -1,04% | 1.810.243,00 |
| 18.02.2025 | 52,35 | 52,42 | 51,53 | 52,16 | 0,35% | 1.522.742,00 |
| 14.02.2025 | 52,60 | 53,14 | 51,32 | 51,98 | -0,90% | 1.556.687,00 |
| 13.02.2025 | 53,28 | 53,47 | 52,18 | 52,45 | -1,59% | 1.886.043,00 |
| 12.02.2025 | 54,19 | 54,76 | 53,15 | 53,30 | -2,63% | 2.033.387,00 |
| 11.02.2025 | 55,16 | 55,33 | 54,50 | 54,74 | -1,14% | 892.412,00 |
| 10.02.2025 | 54,60 | 55,93 | 54,29 | 55,37 | 1,48% | 1.365.313,00 |
| 07.02.2025 | 54,45 | 55,09 | 54,10 | 54,56 | 0,29% | 1.111.738,00 |
| 06.02.2025 | 53,99 | 54,46 | 53,60 | 54,40 | 1,19% | 1.082.136,00 |
| 05.02.2025 | 53,71 | 53,97 | 53,22 | 53,76 | 1,24% | 963.514,00 |
| 04.02.2025 | 53,47 | 53,71 | 52,83 | 53,10 | -0,69% | 964.545,00 |
| 03.02.2025 | 53,67 | 53,92 | 52,57 | 53,47 | -1,75% | 925.992,00 |
| 31.01.2025 | 55,29 | 55,44 | 53,04 | 54,42 | -2,49% | 2.170.361,00 |
| 30.01.2025 | 55,28 | 55,81 | 54,68 | 55,81 | 2,29% | 1.308.341,00 |
| 29.01.2025 | 54,97 | 55,20 | 54,24 | 54,56 | -0,09% | 1.337.809,00 |
| 28.01.2025 | 55,75 | 56,00 | 54,56 | 54,61 | -1,94% | 1.687.024,00 |
| 27.01.2025 | 56,56 | 57,49 | 55,31 | 55,69 | -1,08% | 1.255.426,00 |
| 24.01.2025 | 57,63 | 57,85 | 55,96 | 56,30 | -2,17% | 1.897.109,00 |
| 23.01.2025 | 59,31 | 59,31 | 57,01 | 57,55 | -3,24% | 1.874.768,00 |
| 22.01.2025 | 60,86 | 60,88 | 59,32 | 59,48 | -1,64% | 917.674,00 |
| 21.01.2025 | 60,04 | 60,98 | 60,03 | 60,47 | 1,87% | 1.174.801,00 |
| 17.01.2025 | 60,25 | 60,25 | 59,31 | 59,36 | -0,74% | 931.450,00 |
| 16.01.2025 | 59,68 | 60,02 | 59,07 | 59,80 | 0,35% | 760.080,00 |
| 15.01.2025 | 59,50 | 60,00 | 59,15 | 59,59 | 0,81% | 1.070.246,00 |
| 14.01.2025 | 59,21 | 59,46 | 57,50 | 59,11 | -0,27% | 935.894,00 |
| 13.01.2025 | 58,07 | 59,42 | 57,83 | 59,27 | 1,59% | 903.650,00 |
| 10.01.2025 | 57,27 | 58,90 | 56,97 | 58,34 | 1,44% | 1.405.135,00 |
| 08.01.2025 | 57,55 | 57,86 | 55,92 | 57,51 | -0,52% | 1.369.259,00 |
| 07.01.2025 | 57,69 | 58,34 | 57,05 | 57,81 | 0,29% | 1.281.965,00 |
| 06.01.2025 | 59,19 | 59,72 | 57,57 | 57,64 | -2,32% | 846.734,00 |
| 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 |