62,160$
0,21%
Echtzeit-Aktienkurs KBR
Bid:
Ask:
Aktienkurse zur KBR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.08.2024 | 64,00 | 64,32 | 63,45 | 64,27 | 0,72% | 499.455,00 |
| 08.08.2024 | 63,49 | 64,21 | 63,36 | 63,81 | 1,21% | 635.312,00 |
| 07.08.2024 | 63,84 | 64,53 | 62,89 | 63,05 | -0,28% | 1.066.554,00 |
| 06.08.2024 | 63,24 | 64,05 | 62,50 | 63,23 | 0,38% | 602.621,00 |
| 05.08.2024 | 62,88 | 64,02 | 61,86 | 62,99 | -3,55% | 873.468,00 |
| 02.08.2024 | 65,00 | 65,62 | 64,48 | 65,31 | -0,96% | 833.342,00 |
| 01.08.2024 | 66,57 | 67,08 | 65,17 | 65,94 | -0,98% | 808.686,00 |
| 31.07.2024 | 66,72 | 67,13 | 66,02 | 66,59 | 0,73% | 890.239,00 |
| 30.07.2024 | 66,64 | 67,36 | 65,93 | 66,11 | -0,69% | 707.290,00 |
| 29.07.2024 | 65,94 | 66,59 | 65,73 | 66,57 | 1,22% | 880.167,00 |
| 26.07.2024 | 67,27 | 67,27 | 65,74 | 65,77 | -1,29% | 1.383.477,00 |
| 25.07.2024 | 66,40 | 67,37 | 66,18 | 66,63 | 0,36% | 1.244.405,00 |
| 24.07.2024 | 68,95 | 68,95 | 65,45 | 66,39 | -3,21% | 2.309.055,00 |
| 23.07.2024 | 68,70 | 69,37 | 68,00 | 68,59 | 0,31% | 1.995.572,00 |
| 22.07.2024 | 67,82 | 68,50 | 67,35 | 68,38 | 1,03% | 892.710,00 |
| 19.07.2024 | 67,11 | 67,81 | 66,53 | 67,68 | 0,89% | 1.554.852,00 |
| 18.07.2024 | 67,17 | 68,30 | 67,03 | 67,08 | -0,25% | 941.163,00 |
| 17.07.2024 | 67,51 | 68,85 | 67,20 | 67,25 | -0,52% | 976.405,00 |
| 16.07.2024 | 66,13 | 67,79 | 65,79 | 67,60 | 3,21% | 1.010.414,00 |
| 15.07.2024 | 65,57 | 66,05 | 65,37 | 65,50 | 0,32% | 768.143,00 |
| 12.07.2024 | 65,00 | 65,68 | 64,96 | 65,29 | 0,87% | 677.855,00 |
| 11.07.2024 | 64,11 | 64,89 | 63,96 | 64,73 | 1,46% | 859.338,00 |
| 10.07.2024 | 62,68 | 63,84 | 62,68 | 63,80 | 2,01% | 859.236,00 |
| 09.07.2024 | 63,38 | 63,38 | 62,47 | 62,54 | -1,48% | 544.545,00 |
| 08.07.2024 | 64,18 | 64,51 | 63,46 | 63,48 | -0,67% | 545.419,00 |
| 05.07.2024 | 64,22 | 64,37 | 63,64 | 63,91 | -0,75% | 471.723,00 |
| 03.07.2024 | 63,87 | 64,62 | 63,67 | 64,39 | 0,88% | 490.948,00 |
| 02.07.2024 | 63,58 | 64,24 | 63,47 | 63,83 | 0,30% | 757.175,00 |
| 01.07.2024 | 64,50 | 64,65 | 63,55 | 63,64 | -0,78% | 839.309,00 |
| 28.06.2024 | 64,50 | 64,76 | 63,76 | 64,14 | -0,09% | 2.298.466,00 |
| 27.06.2024 | 64,06 | 64,32 | 63,74 | 64,20 | 0,63% | 1.386.786,00 |
| 26.06.2024 | 64,00 | 64,09 | 63,13 | 63,80 | -0,93% | 1.142.321,00 |
| 25.06.2024 | 64,65 | 64,85 | 63,90 | 64,40 | -0,06% | 830.423,00 |
| 24.06.2024 | 64,16 | 65,03 | 64,08 | 64,44 | 0,55% | 838.280,00 |
| 21.06.2024 | 64,09 | 64,29 | 63,61 | 64,09 | -0,02% | 1.392.443,00 |
| 20.06.2024 | 64,12 | 64,36 | 63,91 | 64,10 | 0,08% | 578.692,00 |
| 18.06.2024 | 63,89 | 64,31 | 63,70 | 64,05 | 0,42% | 585.116,00 |
| 17.06.2024 | 62,99 | 63,86 | 62,89 | 63,78 | 0,73% | 598.290,00 |
| 14.06.2024 | 63,11 | 63,48 | 62,51 | 63,32 | -0,75% | 613.255,00 |
| 13.06.2024 | 64,35 | 64,59 | 63,28 | 63,80 | -0,92% | 698.279,00 |
| 12.06.2024 | 64,21 | 64,84 | 63,85 | 64,39 | 0,92% | 814.748,00 |
| 11.06.2024 | 63,77 | 63,88 | 63,03 | 63,80 | -0,25% | 675.460,00 |
| 10.06.2024 | 62,43 | 64,04 | 62,43 | 63,96 | 1,40% | 947.036,00 |
| 07.06.2024 | 62,72 | 63,57 | 62,72 | 63,08 | 0,16% | 682.573,00 |
| 06.06.2024 | 63,23 | 63,70 | 62,77 | 62,98 | -0,38% | 735.758,00 |
| 05.06.2024 | 62,48 | 63,35 | 62,13 | 63,22 | 1,18% | 1.187.091,00 |
| 04.06.2024 | 64,49 | 64,50 | 62,41 | 62,48 | -3,19% | 1.474.396,00 |
| 03.06.2024 | 65,71 | 65,88 | 64,27 | 64,54 | -1,71% | 1.005.590,00 |
| 31.05.2024 | 65,14 | 65,76 | 64,49 | 65,66 | 1,25% | 1.158.218,00 |
| 30.05.2024 | 64,30 | 65,10 | 64,30 | 64,85 | 0,61% | 734.168,00 |
| 29.05.2024 | 65,18 | 65,33 | 64,45 | 64,46 | -1,99% | 1.044.648,00 |
| 28.05.2024 | 66,39 | 66,75 | 65,48 | 65,77 | -0,90% | 673.065,00 |
| 24.05.2024 | 66,37 | 66,42 | 65,96 | 66,37 | 0,64% | 459.031,00 |
| 23.05.2024 | 66,20 | 66,57 | 65,85 | 65,95 | -0,18% | 845.589,00 |
| 22.05.2024 | 66,44 | 66,60 | 65,96 | 66,07 | -0,77% | 896.715,00 |
| 21.05.2024 | 65,95 | 66,58 | 65,88 | 66,58 | 0,71% | 719.835,00 |
| 20.05.2024 | 65,76 | 66,42 | 65,59 | 66,11 | 0,72% | 784.010,00 |
| 17.05.2024 | 65,96 | 65,96 | 65,40 | 65,64 | -0,33% | 670.440,00 |
| 16.05.2024 | 65,85 | 66,03 | 65,51 | 65,86 | -0,11% | 1.141.375,00 |
| 15.05.2024 | 66,20 | 66,41 | 65,72 | 65,93 | -0,06% | 825.513,00 |
| 14.05.2024 | 66,61 | 66,64 | 65,89 | 65,97 | -0,35% | 712.062,00 |
| 13.05.2024 | 66,64 | 66,76 | 65,89 | 66,20 | -0,45% | 741.357,00 |
| 10.05.2024 | 66,98 | 66,98 | 66,31 | 66,50 | -0,06% | 834.382,00 |
| 09.05.2024 | 66,80 | 67,33 | 66,49 | 66,54 | 0,08% | 1.288.960,00 |
| 08.05.2024 | 67,23 | 67,23 | 65,15 | 66,49 | -1,22% | 1.691.558,00 |
| 07.05.2024 | 68,03 | 68,19 | 67,31 | 67,31 | -1,01% | 1.335.101,00 |
| 06.05.2024 | 67,20 | 68,68 | 67,20 | 68,00 | 1,81% | 1.032.303,00 |
| 03.05.2024 | 66,76 | 66,98 | 65,86 | 66,79 | 0,42% | 1.128.349,00 |
| 02.05.2024 | 65,89 | 66,61 | 65,47 | 66,51 | 1,45% | 1.332.876,00 |
| 01.05.2024 | 65,51 | 65,96 | 64,78 | 65,56 | 0,95% | 2.022.091,00 |
| 30.04.2024 | 66,02 | 66,60 | 64,54 | 64,94 | -1,61% | 1.908.383,00 |
| 29.04.2024 | 65,32 | 66,20 | 65,32 | 66,00 | 1,07% | 1.807.003,00 |
| 26.04.2024 | 65,03 | 65,85 | 65,03 | 65,30 | 0,09% | 1.122.454,00 |