30,910$
-0,10%
Echtzeit-Aktienkurs Kilroy Realty Corp.
Bid:
Ask:
Aktienkurse zur Kilroy Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 30,84 | 31,14 | 30,38 | 30,94 | -0,77% | 64,00 |
| 04.03.2026 | 30,26 | 31,30 | 29,58 | 31,18 | 3,93% | 64,00 |
| 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% | 64,00 |
| 27.02.2026 | 31,53 | 31,53 | 29,72 | 29,82 | -6,87% | 3.852.077,00 |
| 26.02.2026 | 31,63 | 32,43 | 31,58 | 32,02 | 1,59% | 1.898.316,00 |
| 25.02.2026 | 31,16 | 31,56 | 30,89 | 31,52 | 1,61% | 2.142.985,00 |
| 24.02.2026 | 30,59 | 31,27 | 30,30 | 31,02 | -0,64% | 2.694.749,00 |
| 23.02.2026 | 31,93 | 32,02 | 31,06 | 31,22 | -3,16% | 2.080.672,00 |
| 20.02.2026 | 32,54 | 32,89 | 32,14 | 32,24 | -0,77% | 1.735.771,00 |
| 19.02.2026 | 32,22 | 32,53 | 32,06 | 32,49 | 0,68% | 1.435.783,00 |
| 18.02.2026 | 31,75 | 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% | 2.544.503,00 |
| 13.02.2026 | 30,57 | 32,02 | 30,32 | 31,75 | 4,75% | 3.529.025,00 |
| 12.02.2026 | 32,36 | 32,43 | 30,00 | 30,31 | -5,93% | 2.874.854,00 |
| 11.02.2026 | 33,54 | 34,08 | 32,15 | 32,22 | -3,10% | 2.811.140,00 |
| 10.02.2026 | 34,10 | 34,15 | 33,09 | 33,25 | -3,73% | 4.092.478,00 |
| 09.02.2026 | 34,74 | 34,86 | 34,30 | 34,54 | -1,31% | 1.451.578,00 |
| 06.02.2026 | 34,55 | 35,06 | 34,25 | 35,00 | 2,01% | 1.800.756,00 |
| 05.02.2026 | 34,10 | 34,59 | 33,82 | 34,31 | 0,09% | 2.269.731,00 |
| 04.02.2026 | 34,59 | 34,76 | 34,19 | 34,28 | -0,03% | 1.655.516,00 |
| 03.02.2026 | 34,14 | 34,70 | 33,95 | 34,29 | 0,41% | 2.034.959,00 |
| 02.02.2026 | 34,54 | 34,78 | 34,03 | 34,15 | -0,96% | 2.334.606,00 |
| 30.01.2026 | 34,36 | 34,57 | 33,90 | 34,48 | 0,00% | 2.659.792,00 |
| 29.01.2026 | 34,57 | 34,97 | 34,22 | 34,48 | 0,44% | 2.085.168,00 |
| 28.01.2026 | 35,10 | 35,38 | 34,25 | 34,33 | -1,91% | 1.814.023,00 |
| 27.01.2026 | 35,27 | 35,47 | 34,80 | 35,00 | -0,43% | 1.844.484,00 |
| 26.01.2026 | 35,68 | 35,75 | 35,05 | 35,15 | -1,24% | 1.467.625,00 |
| 23.01.2026 | 35,40 | 35,97 | 35,26 | 35,59 | -0,03% | 2.544.058,00 |
| 22.01.2026 | 36,85 | 36,97 | 35,55 | 35,60 | -2,63% | 1.998.386,00 |
| 21.01.2026 | 37,14 | 37,57 | 36,32 | 36,56 | -0,89% | 2.429.766,00 |
| 20.01.2026 | 36,96 | 37,10 | 36,40 | 36,89 | -1,21% | 1.689.898,00 |
| 19.01.2026 | 37,29 | 37,41 | 37,26 | 37,34 | -0,95% | - |
| 16.01.2026 | 38,19 | 38,45 | 37,64 | 37,70 | -1,36% | 1.614.929,00 |
| 15.01.2026 | 38,48 | 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 |
| 10.12.2025 | 40,36 | 40,89 | 39,58 | 40,55 | 0,42% | 1.968.577,00 |
| 09.12.2025 | 40,69 | 41,25 | 40,33 | 40,38 | -0,15% | 947.359,00 |
| 08.12.2025 | 40,64 | 40,64 | 39,86 | 40,44 | -0,83% | 1.715.534,00 |
| 05.12.2025 | 40,78 | 41,56 | 40,57 | 40,78 | 0,10% | 1.650.640,00 |
| 04.12.2025 | 40,60 | 41,18 | 40,10 | 40,74 | -1,02% | 1.359.368,00 |
| 03.12.2025 | 42,24 | 42,56 | 40,91 | 41,16 | -2,46% | 1.608.498,00 |
| 02.12.2025 | 42,98 | 42,98 | 42,09 | 42,20 | -1,17% | 896.699,00 |
| 01.12.2025 | 42,57 | 42,91 | 42,21 | 42,70 | -0,44% | 823.280,00 |
| 28.11.2025 | 43,16 | 43,19 | 42,70 | 42,89 | -0,49% | 396.250,00 |
| 26.11.2025 | 42,63 | 43,58 | 42,63 | 43,10 | 0,16% | 1.116.012,00 |
| 25.11.2025 | 41,68 | 43,25 | 41,68 | 43,03 | 3,07% | 1.277.434,00 |
| 24.11.2025 | 41,42 | 42,12 | 41,01 | 41,75 | 1,31% | 950.141,00 |
| 21.11.2025 | 40,49 | 41,61 | 40,27 | 41,21 | 1,95% | 1.475.514,00 |
| 20.11.2025 | 41,95 | 42,36 | 40,38 | 40,42 | -2,63% | 832.192,00 |
| 19.11.2025 | 41,36 | 41,79 | 40,82 | 41,51 | 0,10% | 885.133,00 |
| 18.11.2025 | 40,51 | 41,77 | 40,24 | 41,47 | 2,65% | 2.571.319,00 |
| 17.11.2025 | 40,78 | 41,37 | 40,19 | 40,40 | -1,10% | 1.653.466,00 |
| 14.11.2025 | 41,46 | 41,81 | 40,71 | 40,85 | -1,92% | 1.031.243,00 |
| 13.11.2025 | 42,18 | 42,58 | 41,53 | 41,65 | -1,42% | 1.149.101,00 |
| 12.11.2025 | 42,10 | 42,71 | 41,83 | 42,25 | 0,02% | 1.455.256,00 |
| 11.11.2025 | 42,55 | 42,82 | 41,93 | 42,24 | -0,17% | 1.589.009,00 |
| 10.11.2025 | 43,41 | 43,45 | 42,08 | 42,31 | -2,69% | 1.127.569,00 |
| 07.11.2025 | 42,75 | 43,49 | 42,51 | 43,48 | 1,85% | 1.261.910,00 |
| 06.11.2025 | 42,79 | 43,17 | 42,13 | 42,69 | 0,47% | 1.229.757,00 |
| 05.11.2025 | 42,66 | 43,05 | 41,69 | 42,49 | -0,28% | 1.452.977,00 |
| 04.11.2025 | 42,00 | 42,68 | 41,51 | 42,61 | 0,83% | 1.075.692,00 |
| 03.11.2025 | 42,50 | 42,88 | 41,76 | 42,26 | 0,02% | 1.471.269,00 |
| 31.10.2025 | 41,43 | 42,34 | 41,16 | 42,25 | 2,00% | 1.026.002,00 |
| 30.10.2025 | 40,97 | 41,53 | 40,81 | 41,42 | 0,68% | 818.292,00 |
| 29.10.2025 | 41,87 | 41,97 | 40,73 | 41,14 | -1,98% | 2.108.736,00 |
| 28.10.2025 | 43,23 | 43,23 | 40,60 | 41,97 | 1,75% | 1.898.029,00 |
| 27.10.2025 | 40,91 | 41,56 | 40,64 | 41,25 | 0,88% | 1.429.142,00 |
| 24.10.2025 | 40,93 | 41,06 | 40,40 | 40,89 | 0,67% | 992.938,00 |
| 23.10.2025 | 40,92 | 41,09 | 40,50 | 40,62 | -0,74% | - |
| 22.10.2025 | 41,02 | 41,40 | 40,58 | 40,92 | -0,05% | 891.075,00 |
| 21.10.2025 | 40,51 | 41,38 | 40,38 | 40,94 | 0,99% | 731.042,00 |
| 20.10.2025 | 40,66 | 40,88 | 40,34 | 40,54 | 0,48% | 835.393,00 |
| 17.10.2025 | 39,98 | 40,55 | 39,84 | 40,35 | -0,25% | - |
| 16.10.2025 | 40,94 | 40,94 | 39,97 | 40,45 | -0,22% | 2.382.799,00 |
| 15.10.2025 | 40,78 | 41,49 | 40,37 | 40,54 | -0,07% | 1.406.190,00 |
| 14.10.2025 | 39,92 | 40,83 | 39,89 | 40,57 | 0,52% | 1.595.766,00 |
| 13.10.2025 | 40,59 | 40,74 | 39,92 | 40,36 | 2,05% | 1.107.170,00 |