34,570$
-1,48%
Echtzeit-Aktienkurs Kilroy Realty Corp.
Bid:
Ask:
Aktienkurse zur Kilroy Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 35,24 | 35,69 | 34,55 | 34,57 | -1,48% | 2.983.088,00 |
| 06.05.2026 | 33,88 | 35,15 | 33,88 | 35,09 | 4,62% | 1.976.196,00 |
| 05.05.2026 | 33,03 | 33,85 | 32,64 | 33,54 | 1,82% | 1.842.814,00 |
| 04.05.2026 | 33,45 | 33,73 | 32,88 | 32,94 | -2,08% | 1.901.875,00 |
| 01.05.2026 | 33,34 | 33,72 | 32,92 | 33,64 | 1,14% | 1.326.860,00 |
| 30.04.2026 | 32,81 | 33,47 | 32,72 | 33,26 | 1,09% | 1.516.183,00 |
| 29.04.2026 | 33,86 | 34,12 | 32,53 | 32,90 | -3,58% | 1.599.859,00 |
| 28.04.2026 | 33,54 | 34,36 | 32,85 | 34,12 | 4,28% | 2.678.887,00 |
| 27.04.2026 | 31,87 | 32,84 | 31,78 | 32,72 | 2,63% | 2.409.367,00 |
| 24.04.2026 | 31,45 | 31,98 | 31,28 | 31,88 | 1,34% | 1.270.322,00 |
| 23.04.2026 | 31,57 | 31,82 | 30,98 | 31,46 | -0,66% | 1.099.714,00 |
| 22.04.2026 | 32,04 | 32,31 | 31,45 | 31,67 | -0,50% | 1.142.115,00 |
| 21.04.2026 | 32,16 | 32,58 | 31,48 | 31,83 | -0,96% | 1.645.503,00 |
| 20.04.2026 | 31,28 | 32,25 | 31,28 | 32,14 | 2,19% | 1.925.944,00 |
| 17.04.2026 | 31,10 | 31,72 | 31,04 | 31,45 | 1,88% | 2.918.945,00 |
| 16.04.2026 | 30,54 | 31,05 | 30,09 | 30,87 | 1,35% | 3.370.350,00 |
| 15.04.2026 | 29,23 | 30,51 | 29,09 | 30,46 | 4,35% | 2.527.674,00 |
| 14.04.2026 | 28,73 | 29,45 | 28,57 | 29,19 | 1,64% | 3.425.407,00 |
| 13.04.2026 | 28,00 | 28,80 | 27,91 | 28,72 | 1,77% | 3.279.605,00 |
| 10.04.2026 | 28,05 | 28,47 | 27,74 | 28,22 | 1,80% | 3.312.750,00 |
| 09.04.2026 | 28,09 | 28,60 | 27,37 | 27,72 | -2,19% | 3.104.146,00 |
| 08.04.2026 | 29,10 | 29,40 | 28,14 | 28,34 | -0,21% | 5.278.184,00 |
| 07.04.2026 | 28,13 | 28,69 | 28,06 | 28,40 | 0,64% | 1.510.368,00 |
| 06.04.2026 | 28,46 | 28,60 | 28,04 | 28,22 | -0,81% | 1.406.340,00 |
| 02.04.2026 | 27,66 | 28,57 | 27,36 | 28,45 | 1,32% | 2.231.677,00 |
| 01.04.2026 | 28,63 | 28,70 | 28,00 | 28,08 | -0,46% | 1.819.605,00 |
| 31.03.2026 | 28,40 | 28,83 | 27,85 | 28,21 | -0,14% | 1.986.800,00 |
| 30.03.2026 | 28,35 | 28,62 | 28,00 | 28,25 | 0,96% | 1.918.910,00 |
| 27.03.2026 | 28,76 | 28,78 | 27,80 | 27,98 | -3,22% | 2.034.504,00 |
| 26.03.2026 | 28,36 | 29,17 | 28,25 | 28,91 | 1,51% | 2.794.733,00 |
| 25.03.2026 | 28,95 | 29,07 | 28,28 | 28,48 | -0,52% | 2.342.908,00 |
| 24.03.2026 | 28,54 | 28,96 | 28,01 | 28,63 | -0,28% | 2.222.751,00 |
| 23.03.2026 | 28,73 | 29,59 | 28,41 | 28,71 | 1,77% | 2.329.593,00 |
| 20.03.2026 | 29,16 | 29,16 | 28,09 | 28,21 | -3,22% | 2.403.069,00 |
| 19.03.2026 | 29,02 | 29,29 | 28,67 | 29,15 | -0,38% | 1.195.356,00 |
| 18.03.2026 | 29,36 | 29,69 | 29,02 | 29,26 | -0,65% | 3.145.214,00 |
| 17.03.2026 | 29,11 | 29,64 | 29,11 | 29,45 | 2,76% | 2.088.712,00 |
| 16.03.2026 | 28,83 | 29,06 | 28,60 | 28,66 | 0,56% | 1.246.447,00 |
| 13.03.2026 | 29,77 | 30,14 | 28,46 | 28,50 | -2,80% | 1.210.218,00 |
| 12.03.2026 | 28,05 | 29,55 | 27,89 | 29,32 | 2,91% | 3.025.108,00 |
| 11.03.2026 | 29,13 | 29,26 | 28,23 | 28,49 | -1,89% | 1.470.786,00 |
| 10.03.2026 | 29,28 | 29,71 | 28,55 | 29,04 | -1,26% | 1.825.187,00 |
| 09.03.2026 | 28,83 | 29,65 | 28,34 | 29,41 | -1,34% | 2.177.259,00 |
| 06.03.2026 | 30,56 | 30,68 | 29,71 | 29,81 | -3,65% | 2.216.740,00 |
| 05.03.2026 | 30,93 | 31,14 | 30,38 | 30,94 | -0,77% | 2.934.248,00 |
| 04.03.2026 | 30,26 | 31,30 | 29,58 | 31,18 | 3,93% | 1.807.054,00 |
| 03.03.2026 | 28,99 | 30,38 | 28,61 | 30,00 | 1,11% | 2.113.776,00 |
| 02.03.2026 | 29,39 | 29,88 | 28,79 | 29,67 | -0,50% | 1.964.326,00 |
| 27.02.2026 | 31,34 | 31,53 | 29,72 | 29,82 | -6,87% | 3.843.243,00 |
| 26.02.2026 | 31,58 | 32,43 | 31,58 | 32,02 | 1,59% | 1.897.914,00 |
| 25.02.2026 | 31,16 | 31,56 | 30,89 | 31,52 | 1,61% | 2.142.985,00 |
| 24.02.2026 | 30,54 | 31,27 | 30,30 | 31,02 | -0,64% | 2.694.749,00 |
| 23.02.2026 | 31,86 | 32,02 | 31,06 | 31,22 | -3,16% | 2.080.672,00 |
| 20.02.2026 | 32,36 | 32,89 | 32,14 | 32,24 | -0,77% | 1.735.590,00 |
| 19.02.2026 | 32,21 | 32,53 | 32,06 | 32,49 | 0,68% | 1.435.783,00 |
| 18.02.2026 | 31,86 | 32,73 | 31,75 | 32,27 | 1,45% | 2.502.288,00 |
| 17.02.2026 | 32,07 | 32,47 | 31,26 | 31,81 | 0,19% | 2.542.144,00 |
| 13.02.2026 | 30,57 | 32,02 | 30,32 | 31,75 | 4,75% | 3.529.025,00 |
| 12.02.2026 | 32,42 | 32,43 | 30,00 | 30,31 | -5,93% | 2.873.109,00 |
| 11.02.2026 | 33,45 | 34,08 | 32,15 | 32,22 | -3,10% | 2.810.995,00 |
| 10.02.2026 | 34,02 | 34,15 | 33,09 | 33,25 | -3,73% | 4.092.419,00 |
| 09.02.2026 | 34,68 | 34,86 | 34,30 | 34,54 | -1,31% | 1.451.573,00 |
| 06.02.2026 | 34,55 | 35,06 | 34,25 | 35,00 | 2,01% | 1.775.545,00 |
| 05.02.2026 | 34,30 | 34,59 | 33,82 | 34,31 | 0,09% | 2.267.561,00 |
| 04.02.2026 | 34,43 | 34,76 | 34,19 | 34,28 | -0,03% | 1.655.410,00 |
| 03.02.2026 | 34,05 | 34,70 | 33,95 | 34,29 | 0,41% | 2.033.993,00 |
| 02.02.2026 | 34,51 | 34,78 | 34,03 | 34,15 | -0,96% | 2.041.237,00 |
| 30.01.2026 | 34,38 | 34,57 | 33,90 | 34,48 | 0,00% | 2.659.011,00 |
| 29.01.2026 | 34,50 | 34,97 | 34,22 | 34,48 | 0,44% | 2.085.166,00 |
| 28.01.2026 | 35,17 | 35,38 | 34,25 | 34,33 | -1,91% | 1.813.926,00 |
| 27.01.2026 | 35,45 | 35,47 | 34,80 | 35,00 | -0,43% | 1.844.479,00 |
| 26.01.2026 | 35,59 | 35,75 | 35,05 | 35,15 | -1,26% | 1.467.608,00 |
| 22.01.2026 | 36,62 | 36,97 | 35,55 | 35,60 | -2,63% | 1.998.371,00 |
| 21.01.2026 | 37,42 | 37,57 | 36,32 | 36,56 | -0,89% | 2.428.492,00 |
| 20.01.2026 | 36,96 | 37,10 | 36,40 | 36,89 | -2,15% | 1.689.888,00 |
| 16.01.2026 | 38,19 | 38,45 | 37,64 | 37,70 | -1,36% | 1.614.929,00 |
| 15.01.2026 | 38,40 | 38,68 | 38,17 | 38,22 | -0,13% | 1.176.372,00 |
| 14.01.2026 | 38,36 | 38,84 | 38,11 | 38,27 | -0,85% | 1.834.943,00 |
| 13.01.2026 | 38,93 | 39,07 | 38,26 | 38,60 | -0,59% | 1.699.487,00 |
| 12.01.2026 | 39,71 | 39,78 | 38,75 | 38,83 | -2,56% | 1.098.119,00 |
| 09.01.2026 | 39,70 | 40,18 | 39,57 | 39,85 | 0,08% | 1.450.740,00 |
| 08.01.2026 | 38,89 | 40,06 | 38,89 | 39,82 | 1,84% | 2.249.394,00 |
| 07.01.2026 | 39,69 | 40,20 | 38,55 | 39,10 | -1,36% | 2.503.602,00 |
| 06.01.2026 | 38,19 | 39,75 | 38,08 | 39,64 | 3,39% | 2.246.607,00 |
| 05.01.2026 | 38,25 | 38,92 | 38,25 | 38,34 | 0,84% | 1.901.274,00 |
| 02.01.2026 | 37,36 | 38,42 | 37,07 | 38,02 | 1,74% | 1.241.429,00 |
| 31.12.2025 | 37,86 | 37,86 | 37,32 | 37,37 | -2,15% | 1.282.748,00 |
| 30.12.2025 | 37,98 | 38,37 | 37,76 | 38,19 | 0,82% | 1.124.362,00 |
| 29.12.2025 | 38,35 | 38,35 | 37,81 | 37,88 | -0,50% | 1.488.066,00 |
| 26.12.2025 | 38,05 | 38,23 | 37,81 | 38,07 | 0,18% | 703.620,00 |
| 24.12.2025 | 37,49 | 38,15 | 37,26 | 38,00 | 1,20% | 954.389,00 |
| 23.12.2025 | 37,67 | 38,02 | 37,51 | 37,55 | -1,34% | 1.245.000,00 |
| 22.12.2025 | 38,35 | 38,56 | 37,91 | 38,06 | -1,25% | 1.468.332,00 |
| 19.12.2025 | 38,51 | 38,59 | 37,92 | 38,54 | 0,10% | 2.685.754,00 |
| 18.12.2025 | 39,21 | 39,25 | 38,41 | 38,50 | -1,16% | 1.504.507,00 |
| 17.12.2025 | 39,87 | 40,31 | 38,93 | 38,95 | -1,96% | 1.145.305,00 |
| 16.12.2025 | 40,14 | 40,14 | 39,27 | 39,73 | -0,77% | 1.362.634,00 |
| 15.12.2025 | 40,75 | 41,01 | 39,96 | 40,04 | -1,04% | 1.112.809,00 |
| 12.12.2025 | 40,96 | 40,96 | 40,20 | 40,46 | -0,27% | 1.756.379,00 |
| 11.12.2025 | 40,54 | 41,38 | 40,38 | 40,57 | 0,05% | 934.548,00 |