36,410$
5,02%
Echtzeit-Aktienkurs KBR Inc.
Bid:
Ask:
Aktienkurse zur KBR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 35,08 | 36,44 | 35,07 | 36,41 | 5,02% | 2.030.325,00 |
| 01.07.2026 | 34,60 | 35,35 | 34,38 | 34,67 | 0,41% | 2.394.948,00 |
| 30.06.2026 | 33,49 | 34,86 | 33,33 | 34,53 | 2,43% | 2.486.373,00 |
| 29.06.2026 | 33,69 | 34,02 | 33,33 | 33,71 | 1,02% | 3.975.398,00 |
| 26.06.2026 | 32,18 | 33,49 | 32,18 | 33,37 | 3,47% | 2.341.592,00 |
| 25.06.2026 | 33,45 | 33,45 | 32,16 | 32,25 | -2,83% | 1.297.915,00 |
| 24.06.2026 | 33,10 | 33,71 | 33,10 | 33,19 | -0,03% | 1.337.987,00 |
| 23.06.2026 | 31,86 | 33,25 | 31,86 | 33,20 | 3,39% | 1.591.636,00 |
| 22.06.2026 | 32,54 | 32,69 | 31,61 | 32,11 | -2,16% | 1.573.315,00 |
| 18.06.2026 | 33,72 | 33,96 | 32,46 | 32,82 | -3,24% | 4.001.332,00 |
| 17.06.2026 | 34,70 | 35,48 | 33,88 | 33,92 | -3,17% | 1.433.781,00 |
| 16.06.2026 | 34,87 | 35,61 | 34,50 | 35,03 | 0,60% | 1.225.197,00 |
| 15.06.2026 | 35,89 | 36,24 | 34,72 | 34,82 | -2,85% | 1.499.347,00 |
| 12.06.2026 | 35,36 | 36,25 | 35,00 | 35,84 | 1,36% | 1.044.144,00 |
| 11.06.2026 | 34,24 | 35,54 | 33,92 | 35,36 | 3,33% | 1.469.748,00 |
| 10.06.2026 | 35,20 | 35,36 | 34,02 | 34,22 | -3,11% | 1.201.864,00 |
| 09.06.2026 | 35,27 | 35,89 | 35,01 | 35,32 | 0,31% | 1.235.415,00 |
| 08.06.2026 | 35,36 | 35,81 | 35,01 | 35,21 | -0,98% | 1.200.118,00 |
| 05.06.2026 | 36,31 | 36,49 | 35,45 | 35,56 | -1,58% | 1.190.883,00 |
| 04.06.2026 | 35,72 | 36,68 | 35,50 | 36,13 | 1,12% | 1.554.428,00 |
| 03.06.2026 | 35,50 | 35,87 | 35,00 | 35,73 | 0,03% | 2.245.819,00 |
| 02.06.2026 | 35,20 | 36,34 | 34,85 | 35,72 | 0,20% | 3.523.481,00 |
| 01.06.2026 | 35,36 | 36,27 | 35,29 | 35,65 | 2,00% | 2.102.899,00 |
| 29.05.2026 | 34,14 | 36,05 | 34,00 | 34,95 | 1,48% | 3.885.795,00 |
| 28.05.2026 | 33,06 | 34,57 | 32,68 | 34,44 | 4,33% | 2.332.479,00 |
| 27.05.2026 | 33,29 | 33,98 | 32,99 | 33,01 | -1,52% | 1.437.300,00 |
| 26.05.2026 | 33,40 | 33,83 | 33,26 | 33,52 | 0,18% | 1.617.532,00 |
| 22.05.2026 | 32,61 | 33,91 | 32,41 | 33,46 | 4,24% | 1.649.315,00 |
| 21.05.2026 | 32,02 | 32,26 | 31,36 | 32,10 | -0,71% | 1.162.480,00 |
| 20.05.2026 | 31,70 | 32,39 | 31,09 | 32,33 | 1,51% | 1.536.686,00 |
| 19.05.2026 | 32,47 | 32,88 | 31,80 | 31,85 | -1,21% | 2.339.048,00 |
| 18.05.2026 | 30,48 | 32,28 | 30,48 | 32,24 | 7,25% | 2.578.972,00 |
| 15.05.2026 | 31,02 | 31,27 | 29,94 | 30,06 | -2,66% | 1.538.887,00 |
| 14.05.2026 | 30,64 | 31,50 | 30,47 | 30,88 | 1,25% | 2.207.043,00 |
| 13.05.2026 | 31,66 | 31,80 | 30,42 | 30,50 | -4,93% | 2.517.092,00 |
| 12.05.2026 | 32,62 | 32,92 | 32,04 | 32,08 | -1,20% | 1.731.105,00 |
| 11.05.2026 | 32,56 | 32,84 | 32,21 | 32,47 | -0,22% | 1.946.095,00 |
| 08.05.2026 | 33,00 | 33,06 | 31,56 | 32,54 | -1,99% | 2.547.396,00 |
| 07.05.2026 | 35,31 | 35,74 | 33,04 | 33,20 | -5,44% | 2.877.778,00 |
| 06.05.2026 | 36,61 | 36,98 | 35,05 | 35,11 | -4,02% | 2.431.862,00 |
| 05.05.2026 | 37,99 | 38,56 | 35,59 | 36,58 | -5,40% | 3.883.579,00 |
| 04.05.2026 | 37,37 | 39,07 | 37,37 | 38,67 | 3,26% | 2.601.436,00 |
| 01.05.2026 | 37,50 | 37,92 | 37,29 | 37,45 | -0,11% | 1.507.149,00 |
| 30.04.2026 | 36,69 | 37,64 | 36,16 | 37,49 | 4,08% | 1.737.794,00 |
| 29.04.2026 | 36,11 | 36,41 | 35,73 | 36,02 | 0,06% | 1.150.164,00 |
| 28.04.2026 | 35,62 | 36,15 | 35,16 | 36,00 | 2,01% | 1.120.493,00 |
| 27.04.2026 | 35,39 | 35,87 | 35,14 | 35,29 | 0,17% | 1.148.764,00 |
| 24.04.2026 | 35,21 | 35,40 | 34,75 | 35,23 | 0,00% | 1.020.182,00 |
| 23.04.2026 | 35,96 | 36,06 | 34,87 | 35,23 | -2,14% | 1.559.271,00 |
| 22.04.2026 | 36,90 | 37,46 | 35,77 | 36,00 | -1,93% | 1.071.173,00 |
| 21.04.2026 | 36,52 | 37,32 | 36,39 | 36,71 | 0,69% | 1.247.180,00 |
| 20.04.2026 | 36,35 | 36,80 | 36,25 | 36,46 | 0,11% | 1.497.758,00 |
| 17.04.2026 | 36,78 | 37,56 | 36,07 | 36,42 | -0,74% | 1.484.714,00 |
| 16.04.2026 | 36,79 | 37,22 | 36,62 | 36,69 | -0,03% | 1.218.377,00 |
| 15.04.2026 | 36,49 | 37,16 | 36,44 | 36,70 | 0,94% | 1.210.863,00 |
| 14.04.2026 | 36,91 | 37,20 | 36,34 | 36,36 | -1,44% | 2.202.154,00 |
| 13.04.2026 | 36,48 | 37,48 | 36,41 | 36,89 | 0,60% | 1.460.157,00 |
| 10.04.2026 | 37,55 | 37,59 | 36,39 | 36,67 | -2,21% | 1.999.594,00 |
| 09.04.2026 | 38,31 | 38,31 | 37,03 | 37,50 | -2,09% | 1.453.734,00 |
| 08.04.2026 | 38,57 | 39,70 | 38,27 | 38,30 | 1,46% | 1.333.791,00 |
| 07.04.2026 | 37,53 | 38,13 | 37,31 | 37,75 | 0,32% | 780.850,00 |
| 06.04.2026 | 37,93 | 38,18 | 37,52 | 37,63 | -1,10% | 1.136.331,00 |
| 02.04.2026 | 37,09 | 38,70 | 36,86 | 38,05 | 1,41% | 939.836,00 |
| 01.04.2026 | 36,94 | 37,71 | 36,61 | 37,52 | 1,79% | 1.173.318,00 |
| 31.03.2026 | 36,08 | 37,06 | 35,62 | 36,86 | 2,93% | 1.643.340,00 |
| 30.03.2026 | 37,28 | 37,42 | 35,67 | 35,81 | -3,22% | 1.566.869,00 |
| 27.03.2026 | 37,52 | 37,79 | 36,93 | 37,00 | -1,41% | 1.825.483,00 |
| 26.03.2026 | 37,55 | 38,17 | 37,44 | 37,53 | -0,56% | 973.359,00 |
| 25.03.2026 | 37,89 | 38,13 | 36,39 | 37,74 | 0,75% | 1.171.910,00 |
| 24.03.2026 | 37,39 | 37,85 | 37,04 | 37,46 | -1,00% | 1.166.070,00 |
| 23.03.2026 | 38,29 | 38,34 | 37,51 | 37,84 | 1,47% | 1.496.305,00 |
| 20.03.2026 | 37,24 | 37,55 | 36,94 | 37,29 | 0,54% | 2.497.310,00 |
| 19.03.2026 | 36,26 | 37,36 | 36,19 | 37,09 | 1,53% | 1.624.551,00 |
| 18.03.2026 | 37,00 | 37,53 | 36,52 | 36,53 | -1,59% | 919.831,00 |
| 17.03.2026 | 36,70 | 37,28 | 36,70 | 37,12 | 1,53% | 925.401,00 |
| 16.03.2026 | 36,56 | 37,04 | 36,33 | 36,56 | -0,25% | 1.369.465,00 |
| 13.03.2026 | 36,79 | 37,01 | 36,35 | 36,65 | -0,38% | 1.154.753,00 |
| 12.03.2026 | 37,36 | 38,69 | 36,71 | 36,79 | -2,31% | 1.341.237,00 |
| 11.03.2026 | 37,83 | 38,02 | 37,31 | 37,66 | -0,55% | 1.017.238,00 |
| 10.03.2026 | 39,44 | 39,66 | 37,21 | 37,87 | -3,83% | 2.122.745,00 |
| 09.03.2026 | 38,37 | 39,83 | 38,27 | 39,38 | -1,55% | 2.113.378,00 |
| 06.03.2026 | 39,89 | 40,48 | 39,20 | 40,00 | -0,32% | 2.245.066,00 |
| 05.03.2026 | 40,40 | 40,70 | 39,80 | 40,13 | -0,99% | 1.032.436,00 |
| 04.03.2026 | 40,79 | 41,27 | 39,82 | 40,53 | -1,10% | 2.667.123,00 |
| 03.03.2026 | 40,74 | 41,56 | 39,79 | 40,98 | -1,37% | 1.406.404,00 |
| 02.03.2026 | 42,26 | 42,26 | 40,65 | 41,55 | -1,61% | 1.619.529,00 |
| 27.02.2026 | 41,56 | 42,62 | 41,23 | 42,23 | 0,45% | 1.418.921,00 |
| 26.02.2026 | 42,41 | 42,46 | 39,39 | 42,04 | 3,01% | 2.217.740,00 |
| 25.02.2026 | 41,07 | 41,23 | 40,41 | 40,81 | 1,01% | 2.235.947,00 |
| 24.02.2026 | 40,40 | 40,71 | 40,09 | 40,40 | 0,17% | 1.075.786,00 |
| 23.02.2026 | 42,00 | 42,65 | 40,23 | 40,33 | -5,57% | 855.282,00 |
| 20.02.2026 | 42,79 | 43,24 | 42,15 | 42,71 | -0,74% | 1.150.789,00 |
| 19.02.2026 | 42,22 | 43,19 | 42,22 | 43,03 | 2,09% | 1.294.964,00 |
| 18.02.2026 | 41,42 | 42,41 | 41,00 | 42,15 | 2,16% | 1.066.275,00 |
| 17.02.2026 | 41,35 | 41,96 | 40,55 | 41,26 | -0,10% | 1.628.402,00 |
| 13.02.2026 | 40,38 | 41,54 | 40,10 | 41,30 | 2,86% | 965.252,00 |
| 12.02.2026 | 41,16 | 41,81 | 39,43 | 40,15 | -1,83% | 1.139.709,00 |
| 11.02.2026 | 43,79 | 43,92 | 40,47 | 40,90 | -6,62% | 1.920.529,00 |
| 10.02.2026 | 44,37 | 44,37 | 43,49 | 43,80 | -0,73% | 929.457,00 |
| 09.02.2026 | 43,39 | 44,47 | 43,28 | 44,12 | 1,45% | 1.307.691,00 |