50,990$
-0,14%
Echtzeit-Aktienkurs KBR Inc.
Bid:
Ask:
Aktienkurse zur KBR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 50,81 | 51,28 | 50,72 | 50,99 | -0,14% | 1.080.993,00 |
| 22.08.2025 | 49,91 | 51,07 | 49,87 | 51,06 | 2,94% | 934.597,00 |
| 21.08.2025 | 49,50 | 49,95 | 49,42 | 49,60 | -0,04% | 749.708,00 |
| 20.08.2025 | 49,57 | 50,05 | 49,33 | 49,62 | -0,50% | 1.006.676,00 |
| 19.08.2025 | 49,91 | 50,22 | 49,57 | 49,87 | 0,18% | 865.900,00 |
| 18.08.2025 | 49,44 | 50,13 | 49,30 | 49,78 | 0,36% | 1.108.961,00 |
| 15.08.2025 | 49,75 | 50,01 | 48,95 | 49,60 | -0,46% | 1.041.055,00 |
| 14.08.2025 | 50,05 | 50,67 | 49,77 | 49,83 | -1,25% | 1.019.328,00 |
| 13.08.2025 | 48,96 | 50,65 | 48,30 | 50,46 | 1,35% | 1.562.539,00 |
| 12.08.2025 | 49,53 | 49,86 | 49,00 | 49,79 | 0,91% | 968.429,00 |
| 11.08.2025 | 49,86 | 50,51 | 49,31 | 49,34 | -1,08% | 1.566.933,00 |
| 08.08.2025 | 49,64 | 50,38 | 49,59 | 49,88 | 0,06% | 1.643.843,00 |
| 07.08.2025 | 49,86 | 50,61 | 49,68 | 49,85 | 0,46% | 1.806.058,00 |
| 06.08.2025 | 49,53 | 49,82 | 49,22 | 49,62 | -0,06% | 2.289.240,00 |
| 05.08.2025 | 48,28 | 49,78 | 48,18 | 49,65 | 3,27% | 2.228.078,00 |
| 04.08.2025 | 46,92 | 48,26 | 46,46 | 48,08 | 3,42% | 1.663.450,00 |
| 01.08.2025 | 46,11 | 46,88 | 45,48 | 46,49 | -0,53% | 2.488.664,00 |
| 31.07.2025 | 45,61 | 46,91 | 44,38 | 46,74 | 2,68% | 3.400.541,00 |
| 30.07.2025 | 46,73 | 46,75 | 45,33 | 45,52 | -2,28% | 1.905.906,00 |
| 29.07.2025 | 46,85 | 46,99 | 46,39 | 46,58 | -0,09% | 1.270.519,00 |
| 28.07.2025 | 47,60 | 47,60 | 45,99 | 46,62 | -1,12% | 1.402.404,00 |
| 25.07.2025 | 47,25 | 47,43 | 46,79 | 47,15 | 0,13% | 2.181.338,00 |
| 24.07.2025 | 47,15 | 47,54 | 46,70 | 47,09 | -0,95% | 1.130.473,00 |
| 23.07.2025 | 47,60 | 47,93 | 47,30 | 47,54 | 1,00% | 841.424,00 |
| 22.07.2025 | 46,23 | 47,51 | 46,06 | 47,07 | 2,35% | 1.719.120,00 |
| 21.07.2025 | 46,96 | 46,96 | 45,86 | 45,99 | -1,22% | 845.895,00 |
| 18.07.2025 | 47,34 | 47,40 | 46,36 | 46,56 | -1,08% | 913.536,00 |
| 17.07.2025 | 46,64 | 47,50 | 46,63 | 47,07 | 0,64% | 966.395,00 |
| 16.07.2025 | 45,78 | 46,79 | 45,55 | 46,77 | 2,75% | 1.629.637,00 |
| 15.07.2025 | 46,94 | 47,14 | 45,43 | 45,52 | -2,90% | 1.262.117,00 |
| 14.07.2025 | 46,31 | 47,04 | 46,13 | 46,88 | 0,97% | 1.297.175,00 |
| 11.07.2025 | 47,19 | 47,19 | 46,29 | 46,43 | -1,51% | 1.077.594,00 |
| 10.07.2025 | 47,30 | 47,60 | 47,01 | 47,14 | -1,22% | 1.300.772,00 |
| 09.07.2025 | 47,82 | 47,86 | 47,04 | 47,72 | 0,76% | 1.189.731,00 |
| 08.07.2025 | 47,11 | 47,75 | 46,96 | 47,36 | 0,85% | 1.473.658,00 |
| 07.07.2025 | 47,55 | 47,76 | 46,65 | 46,96 | -1,39% | 1.961.892,00 |
| 03.07.2025 | 47,72 | 48,15 | 47,51 | 47,62 | 0,36% | 823.811,00 |
| 02.07.2025 | 47,66 | 47,66 | 46,54 | 47,45 | -1,45% | 1.468.947,00 |
| 01.07.2025 | 47,60 | 48,62 | 47,51 | 48,15 | 0,44% | 1.717.841,00 |
| 30.06.2025 | 48,23 | 48,41 | 47,70 | 47,94 | -0,54% | 1.251.912,00 |
| 27.06.2025 | 49,37 | 49,37 | 47,69 | 48,20 | -1,69% | 2.190.326,00 |
| 26.06.2025 | 48,26 | 49,47 | 48,15 | 49,03 | 2,02% | 1.396.596,00 |
| 25.06.2025 | 48,00 | 48,42 | 47,06 | 48,06 | 0,50% | 1.776.642,00 |
| 24.06.2025 | 48,11 | 48,37 | 46,91 | 47,82 | 0,40% | 2.357.087,00 |
| 23.06.2025 | 48,71 | 49,00 | 47,54 | 47,63 | -2,66% | 2.381.656,00 |
| 20.06.2025 | 51,00 | 51,00 | 48,25 | 48,93 | -7,29% | 5.141.479,00 |
| 18.06.2025 | 52,88 | 53,50 | 52,62 | 52,78 | -0,38% | 734.454,00 |
| 17.06.2025 | 52,74 | 53,46 | 52,72 | 52,98 | -0,24% | 697.258,00 |
| 16.06.2025 | 53,77 | 53,96 | 52,86 | 53,11 | -0,65% | 898.127,00 |
| 13.06.2025 | 53,28 | 54,38 | 53,11 | 53,46 | -0,43% | 933.859,00 |
| 12.06.2025 | 52,95 | 53,72 | 52,53 | 53,69 | 0,71% | 840.073,00 |
| 11.06.2025 | 52,88 | 53,31 | 52,28 | 53,31 | 0,99% | 1.274.495,00 |
| 10.06.2025 | 52,88 | 53,23 | 52,62 | 52,79 | -0,11% | 618.354,00 |
| 09.06.2025 | 53,85 | 54,08 | 52,76 | 52,85 | -1,34% | 1.048.949,00 |
| 06.06.2025 | 52,71 | 53,67 | 52,71 | 53,57 | 2,35% | 1.186.403,00 |
| 05.06.2025 | 52,15 | 52,44 | 51,81 | 52,34 | 0,65% | 1.123.697,00 |
| 04.06.2025 | 52,10 | 52,60 | 51,93 | 52,00 | 0,02% | 870.478,00 |
| 03.06.2025 | 51,29 | 52,08 | 51,05 | 51,99 | 1,76% | 1.087.607,00 |
| 02.06.2025 | 51,53 | 51,83 | 50,53 | 51,09 | -2,11% | 1.151.608,00 |
| 30.05.2025 | 51,63 | 52,27 | 51,11 | 52,19 | 1,48% | 1.439.299,00 |
| 29.05.2025 | 51,75 | 51,81 | 51,28 | 51,43 | -0,10% | 1.023.974,00 |
| 28.05.2025 | 52,43 | 52,88 | 51,37 | 51,48 | -1,83% | 1.469.308,00 |
| 27.05.2025 | 50,82 | 52,63 | 50,78 | 52,44 | 2,58% | 1.811.148,00 |
| 23.05.2025 | 51,61 | 51,74 | 50,30 | 51,12 | -2,33% | 1.175.512,00 |
| 22.05.2025 | 52,07 | 52,76 | 51,90 | 52,34 | 0,52% | 1.021.330,00 |
| 21.05.2025 | 54,60 | 54,70 | 51,26 | 52,07 | -5,89% | 2.862.101,00 |
| 20.05.2025 | 55,44 | 56,07 | 55,09 | 55,33 | -0,22% | 754.442,00 |
| 19.05.2025 | 55,75 | 55,96 | 55,24 | 55,45 | -1,19% | 893.986,00 |
| 16.05.2025 | 55,67 | 56,40 | 55,58 | 56,12 | 0,52% | 1.082.563,00 |
| 15.05.2025 | 55,47 | 56,18 | 55,19 | 55,83 | 0,31% | 1.379.642,00 |
| 14.05.2025 | 55,74 | 55,90 | 55,24 | 55,66 | -0,54% | 959.167,00 |
| 13.05.2025 | 56,26 | 56,30 | 55,83 | 55,96 | -0,18% | 847.019,00 |
| 12.05.2025 | 56,23 | 56,78 | 55,41 | 56,06 | 1,56% | 983.090,00 |
| 09.05.2025 | 54,78 | 55,40 | 54,09 | 55,20 | 0,69% | 1.306.749,00 |
| 08.05.2025 | 54,70 | 55,80 | 53,97 | 54,82 | 0,74% | 1.958.816,00 |
| 07.05.2025 | 54,29 | 54,66 | 52,78 | 54,42 | 0,44% | 4.066.100,00 |
| 06.05.2025 | 52,63 | 54,57 | 50,63 | 54,18 | 5,06% | 2.596.448,00 |
| 05.05.2025 | 51,97 | 52,16 | 51,17 | 51,57 | -0,98% | 2.238.069,00 |
| 02.05.2025 | 53,21 | 53,60 | 51,49 | 52,08 | -0,84% | 1.914.513,00 |
| 01.05.2025 | 53,04 | 53,44 | 52,12 | 52,52 | -0,55% | 974.925,00 |
| 30.04.2025 | 52,41 | 52,98 | 51,86 | 52,81 | -0,13% | 966.067,00 |
| 29.04.2025 | 52,82 | 53,18 | 52,40 | 52,88 | -0,06% | 728.137,00 |
| 28.04.2025 | 53,03 | 53,39 | 52,46 | 52,91 | -0,26% | 1.185.539,00 |
| 25.04.2025 | 53,67 | 53,83 | 52,72 | 53,05 | -0,84% | 1.060.806,00 |
| 24.04.2025 | 51,92 | 53,54 | 51,57 | 53,50 | 3,38% | 1.439.044,00 |
| 23.04.2025 | 52,45 | 52,80 | 51,38 | 51,75 | 1,87% | 1.113.088,00 |
| 22.04.2025 | 50,60 | 51,29 | 50,31 | 50,80 | 1,40% | 808.208,00 |
| 21.04.2025 | 50,62 | 50,62 | 49,50 | 50,10 | -0,81% | 1.320.036,00 |
| 17.04.2025 | 50,40 | 50,75 | 50,17 | 50,51 | 0,42% | 516.106,00 |
| 16.04.2025 | 49,99 | 50,62 | 49,67 | 50,30 | 0,10% | 954.949,00 |
| 15.04.2025 | 50,14 | 51,01 | 50,14 | 50,25 | -0,65% | 707.431,00 |
| 14.04.2025 | 50,63 | 50,63 | 49,49 | 50,58 | 0,50% | 1.109.703,00 |
| 11.04.2025 | 48,66 | 50,62 | 48,00 | 50,33 | 2,82% | 1.064.036,00 |
| 10.04.2025 | 49,60 | 50,02 | 47,87 | 48,95 | -3,11% | 1.464.051,00 |
| 09.04.2025 | 46,05 | 50,88 | 45,66 | 50,52 | 8,06% | 2.221.834,00 |
| 08.04.2025 | 48,35 | 48,59 | 46,26 | 46,75 | 1,19% | 2.147.479,00 |
| 07.04.2025 | 46,00 | 47,61 | 43,89 | 46,20 | -2,82% | 2.171.392,00 |
| 04.04.2025 | 49,66 | 49,83 | 47,51 | 47,54 | -7,33% | 2.393.127,00 |
| 03.04.2025 | 51,88 | 53,13 | 51,28 | 51,30 | -4,61% | 2.352.404,00 |
| 02.04.2025 | 49,34 | 53,89 | 49,22 | 53,78 | 7,71% | 3.313.730,00 |