29,162$
-4,57%
Echtzeit-Aktienkurs Kilroy Realty Corp.
Bid:
Ask:
Aktienkurse zur Kilroy Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 29,83 | 30,07 | 28,77 | 29,35 | -3,96% | - |
| 03.04.2025 | 32,45 | 32,46 | 30,50 | 30,56 | -8,23% | 2.035.329,00 |
| 02.04.2025 | 32,52 | 33,38 | 32,21 | 33,30 | 1,34% | 1.111.182,00 |
| 01.04.2025 | 32,73 | 32,92 | 31,88 | 32,86 | 0,31% | 1.822.177,00 |
| 31.03.2025 | 32,41 | 32,98 | 32,30 | 32,76 | -1,47% | 2.016.074,00 |
| 28.03.2025 | 33,96 | 34,33 | 32,98 | 33,25 | -2,86% | 1.690.894,00 |
| 27.03.2025 | 34,50 | 34,78 | 34,10 | 34,23 | -0,81% | 976.840,00 |
| 26.03.2025 | 35,18 | 35,46 | 34,23 | 34,51 | -1,60% | 1.796.681,00 |
| 25.03.2025 | 35,08 | 35,49 | 34,49 | 35,07 | 0,17% | 1.658.049,00 |
| 24.03.2025 | 34,82 | 35,32 | 34,60 | 35,01 | 1,86% | 1.891.540,00 |
| 21.03.2025 | 34,30 | 34,75 | 34,09 | 34,37 | -0,55% | 2.255.867,00 |
| 20.03.2025 | 34,25 | 34,80 | 34,25 | 34,56 | -0,12% | 1.209.763,00 |
| 19.03.2025 | 34,04 | 34,83 | 34,02 | 34,60 | 1,29% | 1.312.288,00 |
| 18.03.2025 | 34,03 | 34,52 | 33,83 | 34,16 | -0,47% | 1.168.951,00 |
| 17.03.2025 | 33,22 | 34,53 | 33,20 | 34,32 | 3,44% | 1.510.576,00 |
| 14.03.2025 | 32,42 | 33,19 | 32,11 | 33,18 | 3,62% | 1.624.029,00 |
| 13.03.2025 | 32,97 | 33,52 | 31,95 | 32,02 | -2,76% | 1.730.084,00 |
| 12.03.2025 | 32,65 | 33,23 | 32,37 | 32,93 | 1,42% | 3.593.746,00 |
| 11.03.2025 | 33,19 | 33,27 | 32,17 | 32,47 | -2,11% | 2.665.343,00 |
| 10.03.2025 | 33,04 | 33,72 | 32,91 | 33,17 | -0,45% | 2.271.091,00 |
| 07.03.2025 | 33,17 | 33,51 | 32,51 | 33,32 | 0,88% | 1.162.311,00 |
| 06.03.2025 | 33,65 | 33,78 | 32,99 | 33,03 | -2,85% | 1.418.509,00 |
| 05.03.2025 | 33,83 | 34,40 | 33,08 | 34,00 | -0,06% | 1.513.252,00 |
| 04.03.2025 | 34,29 | 34,71 | 33,34 | 34,02 | -1,93% | 1.598.087,00 |
| 03.03.2025 | 35,85 | 36,07 | 34,36 | 34,69 | -2,83% | 996.768,00 |
| 28.02.2025 | 35,58 | 35,94 | 35,42 | 35,70 | 0,42% | 1.717.512,00 |
| 27.02.2025 | 35,25 | 36,13 | 34,93 | 35,55 | 2,92% | 1.395.723,00 |
| 26.02.2025 | 34,33 | 35,17 | 34,14 | 34,54 | 1,41% | 1.138.927,00 |
| 25.02.2025 | 33,38 | 34,63 | 33,38 | 34,06 | 2,37% | 1.505.192,00 |
| 24.02.2025 | 33,02 | 33,48 | 32,61 | 33,27 | 1,49% | 1.342.339,00 |
| 21.02.2025 | 33,76 | 33,88 | 32,29 | 32,78 | -2,09% | 2.199.815,00 |
| 20.02.2025 | 34,15 | 34,20 | 33,29 | 33,48 | -1,85% | 1.725.565,00 |
| 19.02.2025 | 34,34 | 34,76 | 33,77 | 34,11 | -1,76% | 1.421.747,00 |
| 18.02.2025 | 34,75 | 34,90 | 34,03 | 34,72 | -0,54% | 1.508.880,00 |
| 14.02.2025 | 35,70 | 36,20 | 34,76 | 34,91 | -1,38% | 1.493.224,00 |
| 13.02.2025 | 35,20 | 35,64 | 34,76 | 35,40 | 1,09% | 1.420.657,00 |
| 12.02.2025 | 35,00 | 35,32 | 34,43 | 35,02 | -2,23% | 2.271.692,00 |
| 11.02.2025 | 36,29 | 37,86 | 35,56 | 35,82 | -2,64% | 3.575.834,00 |
| 10.02.2025 | 37,31 | 37,43 | 36,71 | 36,79 | -1,23% | 1.747.420,00 |
| 07.02.2025 | 37,17 | 37,44 | 36,41 | 37,25 | 0,22% | 1.509.361,00 |
| 06.02.2025 | 37,16 | 37,51 | 36,75 | 37,17 | 1,06% | 3.041.918,00 |
| 05.02.2025 | 37,53 | 37,61 | 36,16 | 36,78 | -0,97% | 1.865.383,00 |
| 04.02.2025 | 37,35 | 37,58 | 36,71 | 37,14 | -1,04% | 1.532.345,00 |
| 03.02.2025 | 37,67 | 38,15 | 37,29 | 37,53 | -3,82% | 1.214.529,00 |
| 31.01.2025 | 38,89 | 39,14 | 38,39 | 39,02 | 0,33% | 1.479.278,00 |
| 30.01.2025 | 37,68 | 39,62 | 37,59 | 38,89 | 4,32% | 1.775.124,00 |
| 29.01.2025 | 39,15 | 39,15 | 37,24 | 37,28 | -5,14% | 2.408.441,00 |
| 28.01.2025 | 39,35 | 39,94 | 38,98 | 39,30 | -1,01% | 1.102.061,00 |
| 27.01.2025 | 38,74 | 39,98 | 38,48 | 39,70 | 2,19% | 1.005.840,00 |
| 24.01.2025 | 37,73 | 39,08 | 37,54 | 38,85 | 2,70% | 1.301.201,00 |
| 23.01.2025 | 38,16 | 38,26 | 37,42 | 37,83 | -1,12% | 918.689,00 |
| 22.01.2025 | 39,02 | 39,37 | 38,23 | 38,26 | -2,37% | 999.402,00 |
| 21.01.2025 | 39,25 | 39,73 | 39,03 | 39,19 | 0,59% | 792.565,00 |
| 17.01.2025 | 38,70 | 39,50 | 38,53 | 38,96 | 1,83% | 1.081.933,00 |
| 16.01.2025 | 37,74 | 38,47 | 37,66 | 38,26 | 1,08% | 668.910,00 |
| 15.01.2025 | 38,71 | 38,95 | 37,71 | 37,85 | 1,83% | 1.136.000,00 |
| 14.01.2025 | 36,29 | 37,27 | 36,29 | 37,17 | 2,99% | 786.698,00 |
| 13.01.2025 | 35,52 | 36,22 | 34,97 | 36,09 | 1,55% | 1.003.179,00 |
| 10.01.2025 | 36,07 | 36,26 | 35,27 | 35,54 | -4,13% | 1.380.339,00 |
| 08.01.2025 | 37,64 | 37,73 | 36,74 | 37,07 | -2,42% | 1.267.070,00 |
| 07.01.2025 | 39,46 | 39,98 | 37,75 | 37,99 | -3,90% | 1.154.207,00 |
| 06.01.2025 | 40,67 | 40,74 | 39,51 | 39,53 | -2,71% | 655.502,00 |
| 03.01.2025 | 40,12 | 40,77 | 40,07 | 40,63 | 1,96% | 692.775,00 |
| 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 | 40,91 | 40,91 | 40,19 | 40,50 | -1,41% | 820.971,00 |
| 27.12.2024 | 41,70 | 42,35 | 40,95 | 41,08 | -2,10% | 708.791,00 |
| 26.12.2024 | 41,60 | 42,33 | 41,43 | 41,96 | 0,19% | 723.204,00 |
| 24.12.2024 | 41,03 | 41,88 | 40,54 | 41,88 | 2,72% | 455.739,00 |
| 23.12.2024 | 40,35 | 40,87 | 39,69 | 40,77 | 0,67% | 1.241.581,00 |
| 20.12.2024 | 39,49 | 41,57 | 39,49 | 40,50 | 4,09% | 3.442.257,00 |
| 19.12.2024 | 38,68 | 39,68 | 38,60 | 38,91 | 1,30% | 2.393.241,00 |
| 18.12.2024 | 42,10 | 42,32 | 38,39 | 38,41 | -8,61% | 1.423.149,00 |
| 17.12.2024 | 41,81 | 42,36 | 41,67 | 42,03 | -0,19% | 928.986,00 |
| 16.12.2024 | 41,57 | 42,55 | 41,50 | 42,11 | 0,86% | 1.264.680,00 |
| 13.12.2024 | 41,35 | 41,89 | 40,92 | 41,75 | 1,14% | 1.128.389,00 |
| 12.12.2024 | 40,79 | 41,92 | 40,67 | 41,28 | 0,86% | 1.168.241,00 |
| 11.12.2024 | 41,09 | 41,30 | 40,52 | 40,93 | 0,66% | 878.134,00 |
| 10.12.2024 | 41,48 | 42,00 | 40,61 | 40,66 | -2,24% | 931.145,00 |
| 09.12.2024 | 40,45 | 41,85 | 40,41 | 41,59 | 3,48% | 909.064,00 |
| 06.12.2024 | 40,61 | 40,71 | 39,97 | 40,19 | -0,27% | 677.209,00 |
| 05.12.2024 | 40,63 | 40,79 | 40,14 | 40,30 | -0,74% | 1.123.700,00 |
| 04.12.2024 | 40,42 | 40,95 | 40,42 | 40,60 | 0,40% | 977.546,00 |
| 03.12.2024 | 41,20 | 41,31 | 40,05 | 40,44 | -1,63% | 624.888,00 |
| 02.12.2024 | 41,51 | 41,72 | 40,57 | 41,11 | -1,01% | 966.379,00 |
| 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 | 42,04 | 42,48 | 41,38 | 42,41 | 0,93% | 1.390.740,00 |
| 25.11.2024 | 41,33 | 42,65 | 41,24 | 42,02 | 3,37% | 1.396.062,00 |
| 22.11.2024 | 39,88 | 40,96 | 39,88 | 40,65 | 2,29% | 963.432,00 |
| 21.11.2024 | 39,05 | 40,20 | 39,01 | 39,74 | 2,61% | 762.967,00 |
| 20.11.2024 | 38,15 | 38,81 | 38,08 | 38,73 | 0,68% | 644.023,00 |
| 19.11.2024 | 38,20 | 38,57 | 37,83 | 38,47 | 0,03% | 1.177.304,00 |
| 18.11.2024 | 38,55 | 38,88 | 38,33 | 38,46 | -0,88% | 1.220.774,00 |
| 15.11.2024 | 39,51 | 39,51 | 38,40 | 38,80 | -1,52% | 1.160.661,00 |
| 14.11.2024 | 39,91 | 40,09 | 39,12 | 39,40 | -1,33% | 1.041.626,00 |
| 13.11.2024 | 40,29 | 40,92 | 39,80 | 39,93 | 0,30% | 772.100,00 |
| 12.11.2024 | 40,91 | 41,37 | 39,61 | 39,81 | -3,68% | 769.876,00 |
| 11.11.2024 | 41,53 | 42,10 | 41,26 | 41,33 | -0,51% | 729.297,00 |
| 08.11.2024 | 41,04 | 41,62 | 40,74 | 41,54 | 1,32% | 688.925,00 |