100,470$
3,08%
Echtzeit-Aktienkurs Kirby Corp.
Bid:
Ask:
Aktienkurse zur Kirby Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 97,34 | 100,90 | 97,19 | 100,47 | 3,08% | 534.097,00 |
| 21.08.2025 | 97,17 | 97,77 | 96,26 | 97,47 | -0,11% | 438.711,00 |
| 20.08.2025 | 98,65 | 98,65 | 97,18 | 97,58 | -0,93% | 395.949,00 |
| 19.08.2025 | 96,54 | 100,35 | 95,87 | 98,50 | 2,07% | 799.754,00 |
| 18.08.2025 | 96,40 | 97,09 | 95,87 | 96,50 | 0,00% | 471.702,00 |
| 15.08.2025 | 98,00 | 98,72 | 96,40 | 96,50 | -1,45% | 401.485,00 |
| 14.08.2025 | 98,52 | 98,98 | 97,11 | 97,92 | -1,59% | 459.822,00 |
| 13.08.2025 | 99,16 | 99,88 | 98,17 | 99,50 | 0,36% | 746.529,00 |
| 12.08.2025 | 98,17 | 99,37 | 96,61 | 99,14 | 1,84% | 755.734,00 |
| 11.08.2025 | 99,71 | 100,21 | 96,15 | 97,35 | -2,28% | 952.344,00 |
| 08.08.2025 | 100,63 | 100,65 | 99,01 | 99,62 | -0,67% | 674.283,00 |
| 07.08.2025 | 101,60 | 102,19 | 99,97 | 100,29 | -0,53% | 683.795,00 |
| 06.08.2025 | 101,96 | 102,89 | 99,84 | 100,82 | -1,31% | 863.111,00 |
| 05.08.2025 | 99,50 | 102,48 | 98,43 | 102,16 | 3,26% | 924.127,00 |
| 04.08.2025 | 96,45 | 99,66 | 96,41 | 98,93 | 3,59% | 1.354.904,00 |
| 01.08.2025 | 94,60 | 96,01 | 93,01 | 95,50 | 0,20% | 1.659.235,00 |
| 31.07.2025 | 111,44 | 112,00 | 92,54 | 95,31 | -20,58% | 3.967.633,00 |
| 30.07.2025 | 120,08 | 121,29 | 119,16 | 120,00 | 0,11% | 735.062,00 |
| 29.07.2025 | 121,41 | 122,50 | 119,87 | 119,87 | -0,79% | 580.205,00 |
| 28.07.2025 | 118,68 | 120,90 | 118,08 | 120,83 | 1,98% | 549.795,00 |
| 25.07.2025 | 116,88 | 118,54 | 116,10 | 118,48 | 2,15% | 360.277,00 |
| 24.07.2025 | 116,57 | 116,85 | 115,58 | 115,99 | -0,88% | 349.849,00 |
| 23.07.2025 | 115,12 | 117,49 | 115,12 | 117,02 | 1,77% | 322.186,00 |
| 22.07.2025 | 115,89 | 116,83 | 114,97 | 114,99 | -0,73% | 327.117,00 |
| 21.07.2025 | 116,12 | 117,49 | 115,55 | 115,83 | -0,01% | 499.189,00 |
| 18.07.2025 | 116,16 | 116,65 | 114,15 | 115,84 | 0,07% | 708.813,00 |
| 17.07.2025 | 113,51 | 116,94 | 113,18 | 115,76 | 1,92% | 587.318,00 |
| 16.07.2025 | 115,22 | 115,54 | 112,83 | 113,58 | -1,36% | 514.030,00 |
| 15.07.2025 | 117,37 | 117,42 | 115,14 | 115,15 | -1,73% | 250.593,00 |
| 14.07.2025 | 116,85 | 117,66 | 115,37 | 117,18 | 0,18% | 323.817,00 |
| 11.07.2025 | 116,03 | 117,49 | 115,75 | 116,97 | -0,07% | 400.072,00 |
| 10.07.2025 | 115,93 | 118,70 | 115,76 | 117,05 | 0,41% | 475.019,00 |
| 09.07.2025 | 117,55 | 117,85 | 115,43 | 116,57 | -0,44% | 361.803,00 |
| 08.07.2025 | 116,56 | 117,90 | 115,77 | 117,08 | 1,13% | 364.317,00 |
| 07.07.2025 | 116,06 | 117,37 | 114,50 | 115,77 | -0,97% | 489.780,00 |
| 03.07.2025 | 117,39 | 117,39 | 115,71 | 116,90 | -0,42% | 527.752,00 |
| 02.07.2025 | 115,03 | 117,72 | 114,96 | 117,39 | 1,99% | 612.650,00 |
| 01.07.2025 | 113,13 | 116,56 | 113,08 | 115,10 | 1,49% | 533.272,00 |
| 30.06.2025 | 114,07 | 114,62 | 113,08 | 113,41 | -1,37% | 751.035,00 |
| 27.06.2025 | 115,32 | 116,33 | 114,85 | 114,99 | 0,24% | 1.123.696,00 |
| 26.06.2025 | 112,16 | 114,96 | 111,89 | 114,71 | 2,14% | 583.607,00 |
| 25.06.2025 | 113,52 | 114,57 | 112,08 | 112,31 | -1,06% | 438.956,00 |
| 24.06.2025 | 113,79 | 114,59 | 112,91 | 113,51 | -0,49% | 534.515,00 |
| 23.06.2025 | 111,92 | 114,16 | 111,48 | 114,07 | 1,68% | 506.676,00 |
| 20.06.2025 | 113,01 | 113,43 | 111,37 | 112,19 | -0,60% | 722.285,00 |
| 18.06.2025 | 113,17 | 114,50 | 112,01 | 112,87 | -0,30% | 453.895,00 |
| 17.06.2025 | 112,72 | 114,15 | 112,48 | 113,21 | 0,08% | 546.726,00 |
| 16.06.2025 | 111,36 | 113,23 | 110,97 | 113,12 | 2,07% | 445.267,00 |
| 13.06.2025 | 112,16 | 112,90 | 110,41 | 110,83 | -1,55% | 417.940,00 |
| 12.06.2025 | 112,05 | 113,14 | 110,50 | 112,58 | -0,15% | 349.605,00 |
| 11.06.2025 | 113,21 | 114,19 | 112,30 | 112,75 | 0,15% | 322.594,00 |
| 10.06.2025 | 112,79 | 113,77 | 112,09 | 112,58 | 0,22% | 363.943,00 |
| 09.06.2025 | 111,93 | 113,73 | 111,84 | 112,33 | 0,13% | 324.616,00 |
| 06.06.2025 | 112,18 | 112,86 | 111,24 | 112,18 | 1,27% | 339.345,00 |
| 05.06.2025 | 111,68 | 112,17 | 110,22 | 110,77 | -0,59% | 356.221,00 |
| 04.06.2025 | 113,31 | 114,06 | 111,43 | 111,43 | -1,69% | 457.647,00 |
| 03.06.2025 | 111,93 | 113,97 | 111,77 | 113,34 | 1,35% | 632.545,00 |
| 02.06.2025 | 110,63 | 112,50 | 109,48 | 111,83 | 1,08% | 724.476,00 |
| 30.05.2025 | 111,18 | 111,47 | 109,66 | 110,64 | -0,86% | 576.299,00 |
| 29.05.2025 | 111,29 | 112,67 | 111,02 | 111,60 | 0,78% | 644.720,00 |
| 28.05.2025 | 110,98 | 111,91 | 109,61 | 110,74 | -0,14% | 872.914,00 |
| 27.05.2025 | 109,15 | 111,47 | 108,68 | 110,89 | 3,26% | 664.996,00 |
| 23.05.2025 | 105,05 | 108,10 | 105,05 | 107,39 | 0,19% | 488.168,00 |
| 22.05.2025 | 107,53 | 109,01 | 106,50 | 107,19 | -0,67% | 405.810,00 |
| 21.05.2025 | 109,06 | 109,54 | 107,74 | 107,91 | -2,02% | 628.776,00 |
| 20.05.2025 | 110,02 | 110,97 | 109,58 | 110,14 | 0,02% | 512.345,00 |
| 19.05.2025 | 108,57 | 110,72 | 108,57 | 110,12 | -0,12% | 457.331,00 |
| 16.05.2025 | 110,00 | 110,77 | 109,24 | 110,25 | 1,00% | 508.298,00 |
| 15.05.2025 | 108,68 | 109,20 | 107,55 | 109,16 | 0,24% | 511.816,00 |
| 14.05.2025 | 107,94 | 109,87 | 107,65 | 108,90 | 0,34% | 681.439,00 |
| 13.05.2025 | 109,50 | 109,76 | 108,25 | 108,53 | -0,26% | 388.873,00 |
| 12.05.2025 | 108,96 | 110,71 | 108,41 | 108,81 | 4,78% | 518.320,00 |
| 09.05.2025 | 104,04 | 105,06 | 103,02 | 103,85 | -0,04% | 316.924,00 |
| 08.05.2025 | 103,35 | 104,95 | 102,93 | 103,89 | 1,65% | 350.024,00 |
| 07.05.2025 | 102,60 | 102,97 | 101,51 | 102,20 | -0,01% | 427.936,00 |
| 06.05.2025 | 103,98 | 104,03 | 101,65 | 102,21 | -2,22% | 458.619,00 |
| 05.05.2025 | 103,25 | 105,52 | 102,97 | 104,53 | 0,05% | 499.604,00 |
| 02.05.2025 | 101,92 | 105,43 | 100,91 | 104,48 | 4,92% | 1.107.842,00 |
| 01.05.2025 | 96,00 | 100,90 | 94,71 | 99,58 | 3,33% | 1.339.499,00 |
| 30.04.2025 | 94,35 | 96,39 | 93,24 | 96,37 | 0,42% | 655.953,00 |
| 29.04.2025 | 95,79 | 96,45 | 94,99 | 95,97 | 0,20% | 454.889,00 |
| 28.04.2025 | 96,61 | 97,52 | 95,28 | 95,78 | -1,03% | 346.470,00 |
| 25.04.2025 | 97,28 | 98,04 | 95,71 | 96,78 | -1,45% | 284.363,00 |
| 24.04.2025 | 96,56 | 98,85 | 96,29 | 98,20 | 2,47% | 331.072,00 |
| 23.04.2025 | 97,50 | 99,46 | 95,26 | 95,83 | 1,12% | 411.411,00 |
| 22.04.2025 | 93,73 | 95,50 | 93,03 | 94,77 | 2,05% | 415.459,00 |
| 21.04.2025 | 94,34 | 94,65 | 92,31 | 92,87 | -2,58% | 322.284,00 |
| 17.04.2025 | 95,01 | 95,97 | 94,36 | 95,33 | 1,20% | 757.484,00 |
| 16.04.2025 | 95,15 | 95,36 | 93,14 | 94,20 | -1,43% | 454.000,00 |
| 15.04.2025 | 96,06 | 97,20 | 95,09 | 95,57 | -0,50% | 260.951,00 |
| 14.04.2025 | 97,89 | 98,40 | 95,26 | 96,05 | -0,58% | 428.950,00 |
| 11.04.2025 | 93,26 | 98,26 | 92,63 | 96,61 | 3,64% | 697.352,00 |
| 10.04.2025 | 93,57 | 94,81 | 91,21 | 93,22 | -2,88% | 616.014,00 |
| 09.04.2025 | 86,78 | 97,09 | 85,86 | 95,98 | 9,92% | 809.117,00 |
| 08.04.2025 | 92,30 | 92,30 | 86,37 | 87,32 | -1,42% | 654.108,00 |
| 07.04.2025 | 86,00 | 92,57 | 83,94 | 88,58 | -0,66% | 868.548,00 |
| 04.04.2025 | 89,71 | 90,04 | 85,33 | 89,17 | -4,02% | 1.175.353,00 |
| 03.04.2025 | 98,52 | 98,77 | 92,87 | 92,90 | -9,94% | 599.394,00 |
| 02.04.2025 | 100,49 | 103,84 | 100,49 | 103,15 | 1,52% | 636.197,00 |
| 01.04.2025 | 100,31 | 102,27 | 99,45 | 101,61 | 0,59% | 410.797,00 |