142,220$
-0,23%
Echtzeit-Aktienkurs Kirby Corp
Bid:
Ask:
Aktienkurse zur Kirby Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 141,88 | 143,91 | 140,14 | 142,22 | -0,23% | 774.462,00 |
| 06.05.2026 | 142,52 | 144,48 | 141,44 | 142,55 | -0,57% | 622.946,00 |
| 05.05.2026 | 145,90 | 145,90 | 142,52 | 143,37 | -0,77% | 500.119,00 |
| 04.05.2026 | 146,51 | 146,51 | 144,14 | 144,48 | -1,86% | 664.176,00 |
| 01.05.2026 | 150,15 | 150,15 | 145,22 | 147,22 | -2,21% | 831.263,00 |
| 30.04.2026 | 157,69 | 157,69 | 146,34 | 150,54 | -1,34% | 1.051.188,00 |
| 29.04.2026 | 151,59 | 155,02 | 150,23 | 152,59 | 1,09% | 1.088.554,00 |
| 28.04.2026 | 152,74 | 153,07 | 150,82 | 150,94 | -0,95% | 687.982,00 |
| 27.04.2026 | 151,35 | 153,02 | 150,32 | 152,38 | 1,18% | 561.860,00 |
| 24.04.2026 | 151,43 | 152,02 | 149,76 | 150,60 | -0,17% | 796.249,00 |
| 23.04.2026 | 148,05 | 152,36 | 148,00 | 150,85 | 1,73% | 575.595,00 |
| 22.04.2026 | 144,32 | 148,29 | 143,75 | 148,28 | 3,18% | 771.341,00 |
| 21.04.2026 | 147,48 | 147,48 | 141,75 | 143,71 | 0,59% | 489.636,00 |
| 20.04.2026 | 141,59 | 143,82 | 140,33 | 142,86 | 0,54% | 498.234,00 |
| 17.04.2026 | 143,20 | 144,78 | 140,01 | 142,09 | -0,97% | 1.291.719,00 |
| 16.04.2026 | 142,49 | 144,64 | 142,49 | 143,48 | 0,69% | 531.960,00 |
| 15.04.2026 | 142,92 | 144,01 | 141,76 | 142,49 | -0,10% | 859.029,00 |
| 14.04.2026 | 141,73 | 143,15 | 140,95 | 142,63 | 0,51% | 532.920,00 |
| 13.04.2026 | 140,31 | 141,95 | 139,10 | 141,90 | 1,08% | 451.135,00 |
| 10.04.2026 | 141,11 | 141,41 | 139,84 | 140,38 | -0,85% | 454.817,00 |
| 09.04.2026 | 141,93 | 143,29 | 141,11 | 141,59 | 0,64% | 679.671,00 |
| 08.04.2026 | 140,23 | 142,30 | 138,01 | 140,69 | 0,13% | 1.146.361,00 |
| 07.04.2026 | 137,14 | 141,41 | 136,30 | 140,51 | 2,35% | 700.062,00 |
| 06.04.2026 | 135,16 | 137,45 | 134,00 | 137,29 | 1,01% | 496.802,00 |
| 02.04.2026 | 135,86 | 136,79 | 131,80 | 135,92 | 0,82% | 407.014,00 |
| 01.04.2026 | 134,08 | 135,82 | 133,42 | 134,82 | 1,46% | 711.443,00 |
| 31.03.2026 | 134,79 | 136,98 | 131,64 | 132,88 | -0,97% | 908.383,00 |
| 30.03.2026 | 134,83 | 135,69 | 133,29 | 134,18 | 0,04% | 473.399,00 |
| 27.03.2026 | 135,13 | 136,72 | 133,81 | 134,12 | -1,49% | 582.305,00 |
| 26.03.2026 | 135,12 | 137,15 | 134,03 | 136,15 | 0,20% | 606.298,00 |
| 25.03.2026 | 136,85 | 137,71 | 134,67 | 135,88 | -0,34% | 777.922,00 |
| 24.03.2026 | 130,39 | 137,96 | 130,39 | 136,35 | 4,28% | 998.477,00 |
| 23.03.2026 | 131,88 | 133,93 | 130,23 | 130,76 | 0,18% | 836.350,00 |
| 20.03.2026 | 130,88 | 131,84 | 129,23 | 130,52 | 0,29% | 1.107.816,00 |
| 19.03.2026 | 124,56 | 130,77 | 124,56 | 130,14 | 3,38% | 929.104,00 |
| 18.03.2026 | 128,40 | 129,07 | 125,69 | 125,89 | -1,66% | 1.010.737,00 |
| 17.03.2026 | 125,99 | 128,10 | 124,79 | 128,01 | 2,98% | 677.767,00 |
| 16.03.2026 | 126,22 | 127,02 | 123,92 | 124,31 | -0,51% | 684.223,00 |
| 13.03.2026 | 124,49 | 126,09 | 124,11 | 124,95 | 0,60% | 656.124,00 |
| 12.03.2026 | 125,90 | 130,35 | 118,85 | 124,21 | -1,67% | 2.246.169,00 |
| 11.03.2026 | 125,48 | 127,42 | 123,57 | 126,32 | -0,19% | 661.609,00 |
| 10.03.2026 | 125,35 | 129,32 | 125,13 | 126,56 | 0,60% | 545.421,00 |
| 09.03.2026 | 125,50 | 128,27 | 120,86 | 125,81 | -1,40% | 1.214.817,00 |
| 06.03.2026 | 128,45 | 129,11 | 126,11 | 127,60 | -2,06% | 566.151,00 |
| 05.03.2026 | 132,80 | 133,32 | 128,94 | 130,28 | -2,43% | 456.055,00 |
| 04.03.2026 | 133,29 | 133,65 | 131,21 | 133,52 | -0,23% | 447.574,00 |
| 03.03.2026 | 130,91 | 134,69 | 129,52 | 133,83 | 0,65% | 711.935,00 |
| 02.03.2026 | 129,57 | 133,52 | 127,12 | 132,97 | 2,44% | 584.901,00 |
| 27.02.2026 | 128,41 | 130,34 | 127,82 | 129,80 | 0,11% | 426.575,00 |
| 26.02.2026 | 130,83 | 132,41 | 128,80 | 129,66 | -0,35% | 434.156,00 |
| 25.02.2026 | 129,43 | 131,01 | 127,17 | 130,12 | -0,14% | 422.224,00 |
| 24.02.2026 | 128,48 | 131,11 | 128,05 | 130,30 | 1,43% | 398.872,00 |
| 23.02.2026 | 129,90 | 130,75 | 127,91 | 128,46 | -1,89% | 467.478,00 |
| 20.02.2026 | 128,68 | 131,01 | 127,69 | 130,94 | 2,03% | 504.176,00 |
| 19.02.2026 | 128,08 | 129,28 | 127,56 | 128,33 | 0,41% | 346.009,00 |
| 18.02.2026 | 127,01 | 130,20 | 126,68 | 127,80 | 0,88% | 575.043,00 |
| 17.02.2026 | 125,33 | 126,79 | 124,07 | 126,68 | 1,40% | 578.926,00 |
| 13.02.2026 | 120,21 | 125,71 | 120,21 | 124,93 | 2,92% | 832.068,00 |
| 12.02.2026 | 123,96 | 124,65 | 118,58 | 121,38 | -0,74% | 674.652,00 |
| 11.02.2026 | 121,27 | 124,00 | 121,27 | 122,28 | 1,70% | 479.974,00 |
| 10.02.2026 | 120,83 | 121,38 | 119,30 | 120,24 | -0,18% | 451.939,00 |
| 09.02.2026 | 122,36 | 123,01 | 120,19 | 120,46 | -1,57% | 728.055,00 |
| 06.02.2026 | 119,11 | 123,14 | 119,11 | 122,38 | 3,06% | 647.258,00 |
| 05.02.2026 | 121,18 | 121,37 | 118,61 | 118,75 | -2,27% | 778.010,00 |
| 04.02.2026 | 121,03 | 122,80 | 120,16 | 121,51 | 0,69% | 678.661,00 |
| 03.02.2026 | 120,41 | 122,31 | 119,65 | 120,68 | 1,06% | 770.230,00 |
| 02.02.2026 | 118,50 | 119,88 | 116,19 | 119,42 | 1,50% | 893.199,00 |
| 30.01.2026 | 120,29 | 121,42 | 117,06 | 117,66 | -3,69% | 1.476.512,00 |
| 29.01.2026 | 122,38 | 123,50 | 115,00 | 122,17 | -4,65% | 2.034.474,00 |
| 28.01.2026 | 128,18 | 129,05 | 126,73 | 128,13 | -0,28% | 1.122.640,00 |
| 27.01.2026 | 128,37 | 129,38 | 127,85 | 128,49 | -0,06% | 536.870,00 |
| 26.01.2026 | 128,71 | 129,95 | 128,04 | 128,57 | -1,64% | 876.536,00 |
| 22.01.2026 | 130,20 | 132,18 | 129,57 | 130,71 | 0,92% | 523.830,00 |
| 21.01.2026 | 128,50 | 130,89 | 127,27 | 129,52 | 2,06% | 862.062,00 |
| 20.01.2026 | 126,05 | 127,45 | 124,62 | 126,90 | 0,81% | 529.867,00 |
| 16.01.2026 | 126,81 | 127,21 | 125,37 | 125,88 | -0,34% | 2.057.579,00 |
| 15.01.2026 | 125,50 | 126,47 | 124,09 | 126,31 | 1,60% | 838.158,00 |
| 14.01.2026 | 123,44 | 124,73 | 122,56 | 124,32 | 0,39% | 986.937,00 |
| 13.01.2026 | 126,71 | 126,71 | 123,34 | 123,84 | -1,28% | 642.749,00 |
| 12.01.2026 | 124,08 | 125,79 | 124,06 | 125,45 | -0,02% | 602.696,00 |
| 09.01.2026 | 126,61 | 126,97 | 125,09 | 125,47 | -0,41% | 836.522,00 |
| 08.01.2026 | 122,92 | 126,06 | 122,58 | 125,99 | 2,21% | 965.520,00 |
| 07.01.2026 | 118,87 | 124,31 | 118,87 | 123,26 | 4,09% | 1.315.415,00 |
| 06.01.2026 | 117,27 | 119,22 | 115,92 | 118,42 | 1,08% | 721.536,00 |
| 05.01.2026 | 112,96 | 120,04 | 112,86 | 117,15 | 4,69% | 1.399.186,00 |
| 02.01.2026 | 111,25 | 112,15 | 110,53 | 111,90 | 1,56% | 343.806,00 |
| 31.12.2025 | 110,87 | 111,06 | 110,05 | 110,18 | -0,72% | 481.278,00 |
| 30.12.2025 | 111,12 | 111,78 | 110,92 | 110,98 | -0,05% | 390.412,00 |
| 29.12.2025 | 110,30 | 111,37 | 110,29 | 111,04 | 0,14% | 361.470,00 |
| 26.12.2025 | 110,86 | 111,19 | 110,21 | 110,89 | 0,05% | 299.125,00 |
| 24.12.2025 | 110,77 | 111,36 | 110,21 | 110,84 | -0,48% | 146.335,00 |
| 23.12.2025 | 111,97 | 112,74 | 110,92 | 111,38 | -0,13% | 533.019,00 |
| 22.12.2025 | 111,30 | 112,27 | 111,21 | 111,52 | 0,52% | 544.207,00 |
| 19.12.2025 | 112,03 | 112,27 | 109,30 | 110,94 | -0,70% | 1.531.064,00 |
| 18.12.2025 | 110,13 | 112,77 | 109,39 | 111,72 | 1,76% | 667.108,00 |
| 17.12.2025 | 109,32 | 110,82 | 109,16 | 109,79 | 0,68% | 642.410,00 |
| 16.12.2025 | 110,19 | 110,42 | 108,47 | 109,05 | -1,24% | 729.389,00 |
| 15.12.2025 | 111,09 | 111,64 | 108,72 | 110,42 | -0,53% | 732.757,00 |
| 12.12.2025 | 112,82 | 112,82 | 110,00 | 111,01 | -0,96% | 639.214,00 |
| 11.12.2025 | 111,77 | 112,73 | 111,52 | 112,09 | -0,36% | 507.183,00 |