114,280$
-0,42%
Echtzeit-Aktienkurs Kirby Corp.
Bid:
Ask:
Aktienkurse zur Kirby Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 114,71 | 115,15 | 113,08 | 114,28 | -0,42% | 613.734,00 |
| 31.10.2024 | 114,43 | 116,16 | 114,06 | 114,76 | -0,72% | 587.367,00 |
| 30.10.2024 | 122,94 | 123,86 | 114,71 | 115,59 | -6,06% | 1.343.414,00 |
| 29.10.2024 | 124,55 | 124,55 | 122,74 | 123,05 | -1,39% | 898.467,00 |
| 28.10.2024 | 125,24 | 126,75 | 124,60 | 124,78 | -0,57% | 561.827,00 |
| 25.10.2024 | 124,37 | 126,72 | 123,95 | 125,50 | 1,42% | 493.886,00 |
| 24.10.2024 | 122,42 | 124,13 | 122,29 | 123,74 | 1,57% | 416.426,00 |
| 23.10.2024 | 120,90 | 122,12 | 120,67 | 121,83 | 0,04% | 251.336,00 |
| 22.10.2024 | 121,71 | 123,11 | 121,10 | 121,78 | -0,19% | 242.211,00 |
| 21.10.2024 | 122,21 | 122,72 | 121,11 | 122,01 | -0,19% | 219.508,00 |
| 18.10.2024 | 124,57 | 124,57 | 121,95 | 122,24 | -1,48% | 282.802,00 |
| 17.10.2024 | 124,46 | 124,69 | 123,56 | 124,08 | 0,16% | 221.327,00 |
| 16.10.2024 | 122,50 | 124,45 | 121,32 | 123,88 | 2,13% | 517.368,00 |
| 15.10.2024 | 122,93 | 123,48 | 121,25 | 121,30 | -1,98% | 536.465,00 |
| 14.10.2024 | 124,90 | 124,90 | 122,83 | 123,75 | -1,02% | 221.974,00 |
| 11.10.2024 | 121,57 | 125,06 | 121,26 | 125,02 | 3,14% | 371.742,00 |
| 10.10.2024 | 121,19 | 121,88 | 119,54 | 121,21 | -0,27% | 279.324,00 |
| 09.10.2024 | 119,69 | 121,81 | 118,92 | 121,54 | 0,97% | 197.534,00 |
| 08.10.2024 | 123,00 | 123,00 | 120,05 | 120,37 | -2,00% | 350.787,00 |
| 07.10.2024 | 122,69 | 124,52 | 122,05 | 122,83 | -0,32% | 316.086,00 |
| 04.10.2024 | 122,15 | 123,44 | 121,52 | 123,23 | 1,83% | 291.164,00 |
| 03.10.2024 | 122,63 | 123,02 | 120,58 | 121,01 | -1,35% | 401.016,00 |
| 02.10.2024 | 122,67 | 123,14 | 121,85 | 122,67 | 0,21% | 226.415,00 |
| 01.10.2024 | 121,99 | 122,81 | 120,01 | 122,41 | -0,02% | 389.110,00 |
| 30.09.2024 | 124,69 | 125,29 | 120,97 | 122,43 | -2,31% | 610.461,00 |
| 27.09.2024 | 123,71 | 125,58 | 122,63 | 125,33 | 2,04% | 417.015,00 |
| 26.09.2024 | 124,10 | 124,81 | 122,18 | 122,83 | -0,46% | 398.181,00 |
| 25.09.2024 | 124,61 | 125,15 | 123,00 | 123,40 | -1,13% | 315.226,00 |
| 24.09.2024 | 125,33 | 126,28 | 124,56 | 124,81 | 0,18% | 338.716,00 |
| 23.09.2024 | 124,00 | 125,07 | 124,00 | 124,58 | 0,06% | 543.574,00 |
| 20.09.2024 | 125,57 | 126,34 | 123,92 | 124,50 | -1,98% | 1.358.671,00 |
| 19.09.2024 | 126,07 | 127,34 | 125,17 | 127,02 | 3,22% | 504.277,00 |
| 18.09.2024 | 122,48 | 126,12 | 122,34 | 123,06 | 0,15% | 640.133,00 |
| 17.09.2024 | 121,27 | 123,19 | 121,25 | 122,88 | 2,13% | 363.255,00 |
| 16.09.2024 | 119,62 | 120,88 | 118,74 | 120,32 | 1,08% | 329.475,00 |
| 13.09.2024 | 118,05 | 119,41 | 117,06 | 119,03 | 2,28% | 317.482,00 |
| 12.09.2024 | 115,07 | 117,15 | 114,83 | 116,38 | 1,53% | 259.949,00 |
| 11.09.2024 | 113,43 | 114,89 | 110,95 | 114,63 | 0,31% | 508.838,00 |
| 10.09.2024 | 114,86 | 115,47 | 113,25 | 114,28 | -0,24% | 411.485,00 |
| 09.09.2024 | 114,91 | 115,89 | 113,30 | 114,55 | 0,03% | 352.508,00 |
| 06.09.2024 | 117,62 | 118,40 | 114,42 | 114,52 | -2,52% | 444.392,00 |
| 05.09.2024 | 115,93 | 118,77 | 114,83 | 117,48 | 1,98% | 626.822,00 |
| 04.09.2024 | 114,95 | 116,80 | 114,69 | 115,20 | -0,22% | 451.600,00 |
| 03.09.2024 | 118,82 | 119,06 | 114,43 | 115,45 | -3,73% | 572.799,00 |
| 30.08.2024 | 118,87 | 120,28 | 117,77 | 119,92 | 0,99% | 336.186,00 |
| 29.08.2024 | 118,96 | 119,90 | 118,13 | 118,74 | 0,79% | 322.318,00 |
| 28.08.2024 | 117,82 | 118,31 | 117,09 | 117,81 | -0,26% | 251.680,00 |
| 27.08.2024 | 117,22 | 118,40 | 116,43 | 118,12 | 0,72% | 314.994,00 |
| 26.08.2024 | 119,82 | 120,00 | 116,95 | 117,27 | -1,48% | 373.215,00 |
| 23.08.2024 | 117,51 | 119,26 | 116,64 | 119,03 | 2,06% | 259.048,00 |
| 22.08.2024 | 116,26 | 117,16 | 114,56 | 116,63 | 0,71% | 347.306,00 |
| 21.08.2024 | 117,17 | 117,17 | 115,05 | 115,81 | -0,26% | 488.359,00 |
| 20.08.2024 | 118,57 | 118,98 | 115,69 | 116,11 | -2,32% | 432.475,00 |
| 19.08.2024 | 119,46 | 120,00 | 118,81 | 118,87 | -0,51% | 327.536,00 |
| 16.08.2024 | 118,34 | 119,50 | 118,06 | 119,48 | 1,00% | 401.522,00 |
| 15.08.2024 | 118,55 | 119,21 | 116,51 | 118,30 | 1,77% | 466.978,00 |
| 14.08.2024 | 117,50 | 117,59 | 115,91 | 116,24 | -0,52% | 246.170,00 |
| 13.08.2024 | 116,57 | 118,18 | 115,82 | 116,85 | 0,29% | 420.254,00 |
| 12.08.2024 | 116,94 | 117,48 | 115,90 | 116,51 | -0,14% | 481.209,00 |
| 09.08.2024 | 115,51 | 116,96 | 114,52 | 116,67 | 1,19% | 597.994,00 |
| 08.08.2024 | 113,30 | 115,69 | 111,26 | 115,30 | 3,48% | 499.776,00 |
| 07.08.2024 | 113,00 | 114,01 | 111,36 | 111,42 | 0,60% | 573.933,00 |
| 06.08.2024 | 107,42 | 112,39 | 106,65 | 110,76 | 2,97% | 631.749,00 |
| 05.08.2024 | 105,32 | 110,59 | 102,74 | 107,57 | -2,19% | 857.085,00 |
| 02.08.2024 | 110,58 | 112,10 | 108,83 | 109,98 | -3,27% | 744.748,00 |
| 01.08.2024 | 119,97 | 121,64 | 111,02 | 113,70 | -7,47% | 1.381.619,00 |
| 31.07.2024 | 122,12 | 123,77 | 120,63 | 122,88 | 1,93% | 859.125,00 |
| 30.07.2024 | 120,93 | 122,48 | 119,99 | 120,55 | -0,03% | 284.630,00 |
| 29.07.2024 | 120,16 | 121,79 | 119,96 | 120,59 | 0,96% | 404.556,00 |
| 26.07.2024 | 119,20 | 120,80 | 118,76 | 119,44 | 1,25% | 298.821,00 |
| 25.07.2024 | 120,70 | 120,70 | 116,80 | 117,96 | -2,12% | 1.034.933,00 |
| 24.07.2024 | 124,26 | 125,09 | 120,33 | 120,51 | -3,96% | 464.543,00 |
| 23.07.2024 | 124,94 | 126,74 | 124,06 | 125,48 | 0,30% | 397.715,00 |
| 22.07.2024 | 123,19 | 125,52 | 122,97 | 125,11 | 1,77% | 436.668,00 |
| 19.07.2024 | 122,21 | 123,78 | 121,30 | 122,94 | 0,52% | 882.507,00 |
| 18.07.2024 | 124,40 | 125,99 | 121,18 | 122,30 | -1,43% | 490.171,00 |
| 17.07.2024 | 129,21 | 130,90 | 124,07 | 124,08 | -4,25% | 726.978,00 |
| 16.07.2024 | 124,23 | 129,85 | 124,23 | 129,59 | 4,69% | 1.077.266,00 |
| 15.07.2024 | 121,75 | 124,62 | 121,33 | 123,79 | 2,24% | 454.387,00 |
| 12.07.2024 | 122,22 | 122,54 | 120,68 | 121,08 | -0,33% | 337.673,00 |
| 11.07.2024 | 119,60 | 122,08 | 119,55 | 121,48 | 1,71% | 327.349,00 |
| 10.07.2024 | 119,27 | 120,00 | 118,72 | 119,44 | 0,69% | 198.997,00 |
| 09.07.2024 | 119,50 | 120,21 | 118,55 | 118,62 | -1,45% | 241.980,00 |
| 08.07.2024 | 120,07 | 120,77 | 119,10 | 120,37 | 0,22% | 302.117,00 |
| 05.07.2024 | 121,26 | 122,10 | 119,31 | 120,10 | -1,22% | 387.635,00 |
| 03.07.2024 | 121,58 | 122,00 | 119,99 | 121,58 | 0,65% | 271.005,00 |
| 02.07.2024 | 121,05 | 121,27 | 120,12 | 120,79 | -0,21% | 261.721,00 |
| 01.07.2024 | 120,63 | 121,36 | 118,13 | 121,05 | 1,10% | 517.897,00 |
| 28.06.2024 | 120,60 | 121,26 | 119,36 | 119,73 | -0,27% | 670.614,00 |
| 27.06.2024 | 120,09 | 120,78 | 118,73 | 120,05 | 0,63% | 567.872,00 |
| 26.06.2024 | 119,15 | 120,68 | 118,34 | 119,30 | -0,03% | 494.125,00 |
| 25.06.2024 | 118,75 | 119,53 | 118,13 | 119,34 | 0,36% | 653.532,00 |
| 24.06.2024 | 118,23 | 119,96 | 118,23 | 118,91 | 0,94% | 645.905,00 |
| 21.06.2024 | 118,18 | 118,96 | 117,17 | 117,80 | -0,52% | 1.054.937,00 |
| 20.06.2024 | 119,27 | 119,96 | 117,46 | 118,42 | -0,14% | 606.383,00 |
| 18.06.2024 | 119,27 | 120,04 | 118,46 | 118,59 | -0,09% | 531.226,00 |
| 17.06.2024 | 117,77 | 119,00 | 117,08 | 118,70 | 2,23% | 984.677,00 |
| 14.06.2024 | 118,68 | 119,32 | 115,30 | 116,11 | -3,05% | 436.525,00 |
| 13.06.2024 | 119,33 | 119,80 | 117,94 | 119,76 | 0,03% | 326.295,00 |
| 12.06.2024 | 119,16 | 120,42 | 118,12 | 119,73 | 1,68% | 480.867,00 |