37,231$
-5,26%
Echtzeit-Aktienkurs Kilroy Realty Corp
Bid:
Ask:
Aktienkurse zur Kilroy Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.102.061,00 |
| 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 | 38,23 | 38,26 | 37,42 | 37,83 | -1,12% | 918.689,00 |
| 22.01.2025 | 39,10 | 39,37 | 38,23 | 38,26 | -2,37% | 999.402,00 |
| 21.01.2025 | 39,09 | 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 | 37,89 | 38,47 | 37,66 | 38,26 | 1,08% | 668.910,00 |
| 15.01.2025 | 38,89 | 38,95 | 37,71 | 37,85 | 1,83% | 1.136.000,00 |
| 14.01.2025 | 36,34 | 37,27 | 36,29 | 37,17 | 2,99% | 786.698,00 |
| 13.01.2025 | 35,41 | 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 | 39,47 | 39,98 | 37,75 | 37,99 | -3,90% | 1.154.207,00 |
| 06.01.2025 | 40,64 | 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 | 38,94 | 39,68 | 38,60 | 38,91 | 1,30% | 2.393.241,00 |
| 18.12.2024 | 42,04 | 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 | 41,67 | 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 | 40,75 | 41,92 | 40,67 | 41,28 | 0,86% | 1.168.241,00 |
| 11.12.2024 | 41,23 | 41,30 | 40,52 | 40,93 | 0,66% | 878.134,00 |
| 10.12.2024 | 41,85 | 42,00 | 40,61 | 40,66 | -2,24% | 931.145,00 |
| 09.12.2024 | 40,41 | 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 | 40,53 | 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 | 41,25 | 41,31 | 40,05 | 40,44 | -1,63% | 624.888,00 |
| 02.12.2024 | 41,72 | 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 | 42,00 | 42,48 | 41,38 | 42,41 | 0,93% | 1.390.740,00 |
| 25.11.2024 | 41,38 | 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 | 39,16 | 40,20 | 39,01 | 39,74 | 2,61% | 762.967,00 |
| 20.11.2024 | 38,48 | 38,81 | 38,08 | 38,73 | 0,68% | 644.023,00 |
| 19.11.2024 | 38,08 | 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 | 40,30 | 40,92 | 39,80 | 39,93 | 0,30% | 772.100,00 |
| 12.11.2024 | 40,80 | 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 |
| 07.11.2024 | 40,25 | 41,22 | 40,17 | 41,00 | 1,43% | 634.604,00 |
| 06.11.2024 | 40,07 | 41,00 | 39,77 | 40,42 | 2,07% | 1.507.175,00 |
| 05.11.2024 | 39,06 | 40,02 | 38,96 | 39,60 | 0,81% | 988.509,00 |
| 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% | 1.175.119,00 |
| 31.10.2024 | 40,48 | 41,01 | 40,16 | 40,22 | -1,35% | 1.314.640,00 |
| 30.10.2024 | 41,37 | 41,53 | 40,59 | 40,77 | -1,24% | 1.441.742,00 |
| 29.10.2024 | 43,14 | 43,14 | 40,75 | 41,28 | -0,82% | 1.891.140,00 |
| 28.10.2024 | 41,88 | 42,26 | 41,59 | 41,62 | 0,48% | 930.258,00 |
| 25.10.2024 | 41,88 | 42,02 | 41,31 | 41,42 | -0,62% | 1.141.154,00 |
| 24.10.2024 | 41,61 | 42,11 | 41,53 | 41,68 | 0,53% | 786.713,00 |
| 23.10.2024 | 42,00 | 42,27 | 41,31 | 41,46 | -1,29% | 1.203.326,00 |
| 22.10.2024 | 42,18 | 42,56 | 41,79 | 42,00 | -0,43% | 880.569,00 |
| 21.10.2024 | 43,33 | 43,48 | 42,14 | 42,18 | -3,17% | 1.618.358,00 |
| 18.10.2024 | 42,67 | 43,78 | 42,50 | 43,56 | 1,82% | 1.452.311,00 |
| 17.10.2024 | 41,15 | 42,92 | 41,15 | 42,78 | 3,38% | 2.408.639,00 |
| 16.10.2024 | 40,58 | 41,57 | 40,50 | 41,38 | 3,14% | 1.131.175,00 |
| 15.10.2024 | 39,57 | 41,23 | 39,57 | 40,12 | 1,54% | 1.127.579,00 |
| 14.10.2024 | 38,70 | 39,77 | 38,58 | 39,51 | 1,62% | 1.052.819,00 |
| 11.10.2024 | 38,26 | 38,89 | 38,14 | 38,88 | 2,18% | 801.271,00 |
| 10.10.2024 | 37,31 | 38,24 | 37,31 | 38,05 | 1,44% | 950.651,00 |
| 09.10.2024 | 37,57 | 37,78 | 37,20 | 37,51 | -0,16% | 683.969,00 |
| 08.10.2024 | 37,97 | 38,09 | 37,19 | 37,57 | -0,53% | 762.889,00 |
| 07.10.2024 | 37,92 | 38,19 | 37,46 | 37,77 | -1,18% | 591.211,00 |
| 04.10.2024 | 37,91 | 38,35 | 37,59 | 38,22 | 1,46% | 577.091,00 |
| 03.10.2024 | 37,69 | 37,92 | 37,39 | 37,67 | -0,48% | 611.395,00 |
| 02.10.2024 | 38,02 | 38,32 | 37,79 | 37,85 | -1,10% | 649.957,00 |
| 01.10.2024 | 38,58 | 38,58 | 37,82 | 38,27 | -1,11% | 954.154,00 |
| 30.09.2024 | 38,42 | 39,05 | 38,34 | 38,70 | -1,00% | 1.151.936,00 |
| 27.09.2024 | 39,40 | 39,40 | 38,66 | 39,09 | 0,70% | 1.009.806,00 |
| 26.09.2024 | 39,40 | 39,40 | 37,88 | 38,82 | 0,05% | 1.018.305,00 |
| 25.09.2024 | 39,70 | 39,75 | 38,57 | 38,80 | -2,29% | 964.342,00 |
| 24.09.2024 | 39,88 | 40,21 | 39,64 | 39,71 | -0,60% | 1.485.968,00 |
| 23.09.2024 | 40,23 | 40,49 | 39,83 | 39,95 | -0,10% | 1.066.009,00 |
| 20.09.2024 | 40,50 | 40,88 | 39,97 | 39,99 | -1,96% | 2.848.105,00 |
| 19.09.2024 | 40,89 | 41,23 | 39,96 | 40,79 | 2,00% | 2.944.838,00 |
| 18.09.2024 | 38,62 | 40,87 | 38,39 | 39,99 | 3,98% | 2.796.716,00 |
| 17.09.2024 | 38,21 | 38,77 | 38,01 | 38,46 | 1,37% | 2.084.491,00 |
| 16.09.2024 | 36,88 | 38,00 | 36,40 | 37,94 | 3,69% | 1.007.279,00 |
| 13.09.2024 | 35,71 | 36,82 | 35,63 | 36,59 | 4,01% | 883.123,00 |
| 12.09.2024 | 34,85 | 35,60 | 34,62 | 35,18 | 1,32% | 739.213,00 |
| 11.09.2024 | 34,17 | 34,76 | 33,78 | 34,72 | 1,22% | 579.398,00 |
| 10.09.2024 | 34,64 | 34,72 | 33,91 | 34,30 | -0,69% | 690.243,00 |
| 09.09.2024 | 34,65 | 35,02 | 34,25 | 34,54 | -0,80% | 782.983,00 |
| 06.09.2024 | 35,39 | 35,42 | 34,67 | 34,82 | -1,00% | 556.429,00 |
| 05.09.2024 | 35,61 | 35,89 | 35,07 | 35,17 | -0,20% | 746.273,00 |