33,320$
0,88%
Echtzeit-Aktienkurs Kilroy Realty Corp.
Bid:
Ask:
Aktienkurse zur Kilroy Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 33,00 | 33,51 | 32,51 | 33,32 | 0,88% | 1.162.310,00 |
| 06.03.2025 | 33,65 | 33,78 | 32,99 | 33,03 | -2,85% | 1.417.679,00 |
| 05.03.2025 | 33,83 | 34,40 | 33,08 | 34,00 | -0,06% | 1.513.215,00 |
| 04.03.2025 | 34,29 | 34,71 | 33,34 | 34,02 | -1,93% | 1.597.427,00 |
| 03.03.2025 | 35,85 | 36,07 | 34,36 | 34,69 | -2,83% | 996.684,00 |
| 28.02.2025 | 35,66 | 35,94 | 35,42 | 35,70 | 0,42% | 1.710.722,00 |
| 27.02.2025 | 35,18 | 36,13 | 34,93 | 35,55 | 2,92% | 1.395.364,00 |
| 26.02.2025 | 34,53 | 35,17 | 34,14 | 34,54 | 1,41% | 1.132.584,00 |
| 25.02.2025 | 33,39 | 34,63 | 33,38 | 34,06 | 2,37% | 1.505.192,00 |
| 24.02.2025 | 33,20 | 33,48 | 32,61 | 33,27 | 1,49% | 1.221.620,00 |
| 21.02.2025 | 33,60 | 33,88 | 32,29 | 32,78 | -2,09% | 2.199.789,00 |
| 20.02.2025 | 34,20 | 34,20 | 33,29 | 33,48 | -1,85% | 1.725.515,00 |
| 19.02.2025 | 34,56 | 34,76 | 33,77 | 34,11 | -1,76% | 1.421.567,00 |
| 18.02.2025 | 34,75 | 34,90 | 34,03 | 34,72 | -0,54% | 1.508.842,00 |
| 14.02.2025 | 35,70 | 36,20 | 34,76 | 34,91 | -1,38% | 1.493.224,00 |
| 13.02.2025 | 35,25 | 35,64 | 34,76 | 35,40 | 1,09% | 1.420.656,00 |
| 12.02.2025 | 35,12 | 35,32 | 34,43 | 35,02 | -2,23% | 2.271.119,00 |
| 11.02.2025 | 36,67 | 37,86 | 35,56 | 35,82 | -2,64% | 3.575.717,00 |
| 10.02.2025 | 37,41 | 37,43 | 36,71 | 36,79 | -1,23% | 1.747.373,00 |
| 07.02.2025 | 37,17 | 37,44 | 36,41 | 37,25 | 0,22% | 1.509.262,00 |
| 06.02.2025 | 37,04 | 37,51 | 36,75 | 37,17 | 1,06% | 3.041.917,00 |
| 05.02.2025 | 37,38 | 37,61 | 36,16 | 36,78 | -0,97% | 1.865.333,00 |
| 04.02.2025 | 37,35 | 37,58 | 36,71 | 37,14 | -1,04% | 1.529.215,00 |
| 03.02.2025 | 37,76 | 38,15 | 37,29 | 37,53 | -3,82% | 1.195.518,00 |
| 31.01.2025 | 38,83 | 39,14 | 38,39 | 39,02 | 0,33% | 1.479.260,00 |
| 30.01.2025 | 37,59 | 39,62 | 37,59 | 38,89 | 4,32% | 1.773.851,00 |
| 29.01.2025 | 39,01 | 39,15 | 37,24 | 37,28 | -5,14% | 2.402.535,00 |
| 28.01.2025 | 39,22 | 39,94 | 38,98 | 39,30 | -1,01% | 1.099.557,00 |
| 27.01.2025 | 38,74 | 39,98 | 38,48 | 39,70 | 2,19% | 1.004.679,00 |
| 24.01.2025 | 37,69 | 39,08 | 37,54 | 38,85 | 2,70% | 1.301.192,00 |
| 23.01.2025 | 38,23 | 38,26 | 37,42 | 37,83 | -1,12% | 918.687,00 |
| 22.01.2025 | 39,10 | 39,37 | 38,23 | 38,26 | -2,37% | 991.010,00 |
| 21.01.2025 | 39,09 | 39,73 | 39,03 | 39,19 | 0,59% | 792.270,00 |
| 17.01.2025 | 38,70 | 39,50 | 38,53 | 38,96 | 1,83% | 1.081.933,00 |
| 16.01.2025 | 37,89 | 38,47 | 37,66 | 38,26 | 1,08% | 667.282,00 |
| 15.01.2025 | 38,89 | 38,95 | 37,71 | 37,85 | 1,83% | 1.120.794,00 |
| 14.01.2025 | 36,34 | 37,27 | 36,29 | 37,17 | 2,99% | 786.402,00 |
| 13.01.2025 | 35,41 | 36,22 | 34,97 | 36,09 | 1,55% | 1.000.965,00 |
| 10.01.2025 | 36,07 | 36,26 | 35,27 | 35,54 | -4,13% | 1.380.188,00 |
| 08.01.2025 | 37,64 | 37,73 | 36,74 | 37,07 | -2,42% | 1.267.070,00 |
| 07.01.2025 | 39,47 | 39,98 | 37,75 | 37,99 | -3,90% | 1.154.201,00 |
| 06.01.2025 | 40,64 | 40,74 | 39,51 | 39,53 | -2,71% | 652.423,00 |
| 03.01.2025 | 40,16 | 40,77 | 40,07 | 40,63 | 1,96% | 677.560,00 |
| 02.01.2025 | 39,88 | 40,59 | 39,64 | 39,85 | -1,48% | 1.011.281,00 |
| 31.12.2024 | 40,51 | 40,95 | 39,99 | 40,45 | -0,12% | 978.217,00 |
| 30.12.2024 | 40,80 | 40,91 | 40,19 | 40,50 | -1,41% | 810.905,00 |
| 27.12.2024 | 41,67 | 42,35 | 40,95 | 41,08 | -2,10% | 708.790,00 |
| 26.12.2024 | 41,60 | 42,33 | 41,43 | 41,96 | 0,19% | 721.436,00 |
| 24.12.2024 | 41,03 | 41,88 | 40,54 | 41,88 | 2,72% | 455.739,00 |
| 23.12.2024 | 40,40 | 40,87 | 39,69 | 40,77 | 0,67% | 1.142.101,00 |
| 20.12.2024 | 39,49 | 41,57 | 39,49 | 40,50 | 4,09% | 3.200.998,00 |
| 19.12.2024 | 38,94 | 39,68 | 38,60 | 38,91 | 1,30% | 1.930.220,00 |
| 18.12.2024 | 42,04 | 42,32 | 38,39 | 38,41 | -8,61% | 1.386.912,00 |
| 17.12.2024 | 41,67 | 42,36 | 41,67 | 42,03 | -0,19% | 928.654,00 |
| 16.12.2024 | 41,67 | 42,55 | 41,50 | 42,11 | 0,86% | 1.252.927,00 |
| 13.12.2024 | 41,20 | 41,89 | 40,92 | 41,75 | 1,14% | 1.128.249,00 |
| 12.12.2024 | 40,75 | 41,92 | 40,67 | 41,28 | 0,86% | 1.033.068,00 |
| 11.12.2024 | 41,23 | 41,30 | 40,52 | 40,93 | 0,66% | 878.008,00 |
| 10.12.2024 | 41,85 | 42,00 | 40,61 | 40,66 | -2,24% | 931.113,00 |
| 09.12.2024 | 40,41 | 41,85 | 40,41 | 41,59 | 3,48% | 908.962,00 |
| 06.12.2024 | 40,71 | 40,71 | 39,97 | 40,19 | -0,27% | 677.109,00 |
| 05.12.2024 | 40,53 | 40,79 | 40,14 | 40,30 | -0,74% | 1.122.213,00 |
| 04.12.2024 | 40,42 | 40,95 | 40,42 | 40,60 | 0,40% | 977.527,00 |
| 03.12.2024 | 41,25 | 41,31 | 40,05 | 40,44 | -1,63% | 624.849,00 |
| 02.12.2024 | 41,72 | 41,72 | 40,57 | 41,11 | -1,01% | 956.303,00 |
| 29.11.2024 | 42,13 | 42,41 | 41,44 | 41,53 | -1,24% | 669.168,00 |
| 27.11.2024 | 42,61 | 43,42 | 41,93 | 42,05 | -0,85% | 1.608.724,00 |
| 26.11.2024 | 42,00 | 42,48 | 41,38 | 42,41 | 0,93% | 1.360.080,00 |
| 25.11.2024 | 41,38 | 42,65 | 41,24 | 42,02 | 3,37% | 1.396.061,00 |
| 22.11.2024 | 39,95 | 40,96 | 39,88 | 40,65 | 4,96% | 963.415,00 |
| 20.11.2024 | 38,48 | 38,81 | 38,08 | 38,73 | 0,68% | 639.221,00 |
| 19.11.2024 | 38,08 | 38,57 | 37,83 | 38,47 | 0,03% | 988.285,00 |
| 18.11.2024 | 38,55 | 38,88 | 38,33 | 38,46 | -0,88% | 1.220.415,00 |
| 15.11.2024 | 39,35 | 39,51 | 38,40 | 38,80 | -1,52% | 1.159.632,00 |
| 14.11.2024 | 39,91 | 40,09 | 39,12 | 39,40 | -1,33% | 1.036.254,00 |
| 13.11.2024 | 40,30 | 40,92 | 39,80 | 39,93 | 0,30% | 746.315,00 |
| 12.11.2024 | 40,80 | 41,37 | 39,61 | 39,81 | -3,68% | 740.841,00 |
| 11.11.2024 | 41,53 | 42,10 | 41,26 | 41,33 | -0,51% | 702.630,00 |
| 08.11.2024 | 41,04 | 41,62 | 40,74 | 41,54 | 1,32% | 688.914,00 |
| 07.11.2024 | 40,25 | 41,22 | 40,17 | 41,00 | 1,43% | 634.527,00 |
| 06.11.2024 | 40,07 | 41,00 | 39,77 | 40,42 | 2,07% | 1.507.022,00 |
| 05.11.2024 | 39,06 | 40,02 | 38,96 | 39,60 | 0,81% | 961.923,00 |
| 04.11.2024 | 38,95 | 39,58 | 38,86 | 39,28 | 1,00% | 1.530.227,00 |
| 01.11.2024 | 40,58 | 40,87 | 38,85 | 38,89 | -3,31% | 1.175.099,00 |
| 31.10.2024 | 40,48 | 41,01 | 40,16 | 40,22 | -1,35% | 1.314.412,00 |
| 30.10.2024 | 41,37 | 41,53 | 40,59 | 40,77 | -1,24% | 1.441.720,00 |
| 29.10.2024 | 43,14 | 43,14 | 40,75 | 41,28 | -0,82% | 1.891.067,00 |
| 28.10.2024 | 41,88 | 42,26 | 41,59 | 41,62 | 0,48% | 928.963,00 |
| 25.10.2024 | 41,88 | 42,02 | 41,31 | 41,42 | -0,62% | 1.141.141,00 |
| 24.10.2024 | 41,61 | 42,11 | 41,53 | 41,68 | 0,53% | 785.823,00 |
| 23.10.2024 | 42,00 | 42,27 | 41,31 | 41,46 | -1,29% | 1.203.322,00 |
| 22.10.2024 | 42,18 | 42,56 | 41,79 | 42,00 | -0,43% | 880.530,00 |
| 21.10.2024 | 43,33 | 43,48 | 42,14 | 42,18 | -3,17% | 1.579.613,00 |
| 18.10.2024 | 42,67 | 43,78 | 42,50 | 43,56 | 1,82% | 1.409.843,00 |
| 17.10.2024 | 41,15 | 42,92 | 41,15 | 42,78 | 3,38% | 2.341.482,00 |
| 16.10.2024 | 40,58 | 41,57 | 40,50 | 41,38 | 3,14% | 1.128.862,00 |
| 15.10.2024 | 39,57 | 41,23 | 39,57 | 40,12 | 1,54% | 1.086.529,00 |
| 14.10.2024 | 38,70 | 39,77 | 38,58 | 39,51 | 1,62% | 1.041.031,00 |
| 11.10.2024 | 38,26 | 38,89 | 38,14 | 38,88 | 2,18% | 801.130,00 |
| 10.10.2024 | 37,31 | 38,24 | 37,31 | 38,05 | 1,44% | 950.651,00 |