41,396$
-0,85%
Echtzeit-Aktienkurs Kilroy Realty Corp
Bid:
Ask:
Aktienkurse zur Kilroy Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 41,71 | 41,88 | 41,33 | 41,59 | -0,38% | 1.146.666,00 |
| 28.08.2025 | 41,41 | 41,82 | 41,00 | 41,75 | 1,46% | 1.424.043,00 |
| 27.08.2025 | 40,64 | 41,20 | 40,53 | 41,15 | 1,58% | 1.455.050,00 |
| 26.08.2025 | 40,28 | 40,97 | 40,25 | 40,51 | 0,07% | 1.614.338,00 |
| 25.08.2025 | 40,23 | 40,62 | 39,86 | 40,48 | 0,80% | 970.438,00 |
| 22.08.2025 | 39,10 | 40,51 | 39,05 | 40,16 | 3,35% | 1.194.557,00 |
| 21.08.2025 | 38,16 | 39,07 | 38,09 | 38,86 | -0,18% | 1.331.852,00 |
| 20.08.2025 | 39,28 | 39,29 | 38,63 | 38,93 | -0,49% | 1.381.808,00 |
| 19.08.2025 | 38,25 | 39,16 | 38,25 | 39,12 | 2,49% | 1.066.008,00 |
| 18.08.2025 | 38,58 | 38,77 | 38,16 | 38,17 | -1,39% | 912.402,00 |
| 15.08.2025 | 38,43 | 38,75 | 38,18 | 38,71 | 0,99% | 1.325.576,00 |
| 14.08.2025 | 38,25 | 38,57 | 37,99 | 38,33 | -1,03% | 913.670,00 |
| 13.08.2025 | 37,76 | 38,83 | 37,68 | 38,73 | 2,19% | 992.606,00 |
| 12.08.2025 | 36,76 | 37,92 | 36,67 | 37,90 | 3,72% | 1.054.631,00 |
| 11.08.2025 | 37,91 | 38,03 | 36,51 | 36,54 | -3,36% | 1.724.997,00 |
| 08.08.2025 | 38,20 | 38,46 | 37,80 | 37,81 | -1,18% | 1.287.199,00 |
| 07.08.2025 | 38,30 | 38,61 | 37,81 | 38,26 | 0,24% | 998.710,00 |
| 06.08.2025 | 37,72 | 38,21 | 37,41 | 38,17 | 0,93% | 1.843.813,00 |
| 05.08.2025 | 37,48 | 37,90 | 36,70 | 37,82 | 0,75% | 1.719.206,00 |
| 04.08.2025 | 36,59 | 37,60 | 36,54 | 37,54 | 2,71% | 1.636.561,00 |
| 01.08.2025 | 36,79 | 37,14 | 36,04 | 36,55 | -0,84% | 2.209.149,00 |
| 31.07.2025 | 37,09 | 37,44 | 36,73 | 36,86 | -0,62% | 1.772.881,00 |
| 30.07.2025 | 38,24 | 38,64 | 36,79 | 37,09 | -3,21% | 3.801.649,00 |
| 29.07.2025 | 37,15 | 38,98 | 36,64 | 38,32 | 4,67% | 3.541.180,00 |
| 28.07.2025 | 37,12 | 37,17 | 36,32 | 36,61 | -1,27% | 3.466.070,00 |
| 25.07.2025 | 37,27 | 37,47 | 36,72 | 37,08 | -0,43% | 1.956.438,00 |
| 24.07.2025 | 37,50 | 37,76 | 37,10 | 37,24 | -1,56% | 2.216.882,00 |
| 23.07.2025 | 38,19 | 38,71 | 37,50 | 37,83 | -0,39% | 3.195.772,00 |
| 22.07.2025 | 37,58 | 38,27 | 37,39 | 37,98 | 1,80% | 1.462.650,00 |
| 21.07.2025 | 37,17 | 37,89 | 36,95 | 37,31 | 1,30% | 1.361.280,00 |
| 18.07.2025 | 37,00 | 37,15 | 36,51 | 36,83 | 0,30% | 1.359.538,00 |
| 17.07.2025 | 36,66 | 36,96 | 36,20 | 36,72 | 0,16% | 1.107.613,00 |
| 16.07.2025 | 36,65 | 37,31 | 36,26 | 36,66 | -0,60% | 2.204.195,00 |
| 15.07.2025 | 37,52 | 37,52 | 36,66 | 36,88 | -0,67% | 1.648.130,00 |
| 14.07.2025 | 37,02 | 37,58 | 36,76 | 37,13 | -0,19% | 1.688.048,00 |
| 11.07.2025 | 35,98 | 37,27 | 35,78 | 37,20 | 2,00% | 1.926.617,00 |
| 10.07.2025 | 35,38 | 36,64 | 35,31 | 36,47 | 2,85% | 1.387.611,00 |
| 09.07.2025 | 35,25 | 35,70 | 35,09 | 35,46 | 1,20% | 1.943.556,00 |
| 08.07.2025 | 34,45 | 35,32 | 34,30 | 35,04 | 1,42% | 1.397.239,00 |
| 07.07.2025 | 34,97 | 35,22 | 34,40 | 34,55 | -2,10% | 1.255.644,00 |
| 03.07.2025 | 34,75 | 35,36 | 34,63 | 35,29 | 1,00% | 594.028,00 |
| 02.07.2025 | 34,28 | 35,02 | 34,15 | 34,94 | 1,10% | 1.101.796,00 |
| 01.07.2025 | 34,08 | 35,36 | 33,97 | 34,56 | 0,73% | 1.268.012,00 |
| 30.06.2025 | 34,34 | 34,58 | 33,69 | 34,31 | -1,38% | 1.027.827,00 |
| 27.06.2025 | 34,83 | 35,23 | 34,35 | 34,79 | 0,55% | 1.230.845,00 |
| 26.06.2025 | 34,55 | 34,75 | 34,24 | 34,60 | 1,41% | 1.067.385,00 |
| 25.06.2025 | 34,49 | 35,03 | 33,67 | 34,12 | -1,90% | 1.441.073,00 |
| 24.06.2025 | 35,28 | 35,33 | 34,66 | 34,78 | -0,63% | 1.091.187,00 |
| 23.06.2025 | 35,13 | 35,46 | 34,12 | 35,00 | -0,23% | 1.182.904,00 |
| 20.06.2025 | 35,10 | 35,43 | 34,89 | 35,08 | 0,11% | 1.428.577,00 |
| 18.06.2025 | 35,02 | 35,60 | 34,86 | 35,04 | 0,09% | 952.489,00 |
| 17.06.2025 | 35,37 | 35,54 | 34,80 | 35,01 | -1,57% | 966.061,00 |
| 16.06.2025 | 35,54 | 36,27 | 35,35 | 35,57 | 0,99% | 1.129.952,00 |
| 13.06.2025 | 35,66 | 35,89 | 34,89 | 35,22 | -2,03% | 1.057.058,00 |
| 12.06.2025 | 35,48 | 36,01 | 35,26 | 35,95 | 0,84% | 1.094.004,00 |
| 11.06.2025 | 35,94 | 36,27 | 35,58 | 35,65 | 0,31% | 1.518.701,00 |
| 10.06.2025 | 35,08 | 35,97 | 34,66 | 35,54 | 1,63% | 1.786.336,00 |
| 09.06.2025 | 35,22 | 35,53 | 34,86 | 34,97 | 0,14% | 1.510.849,00 |
| 06.06.2025 | 34,64 | 35,34 | 34,57 | 34,92 | 2,25% | 1.893.754,00 |
| 05.06.2025 | 33,57 | 34,25 | 33,30 | 34,15 | 1,67% | 1.192.001,00 |
| 04.06.2025 | 33,17 | 33,86 | 32,98 | 33,59 | 1,27% | 1.557.744,00 |
| 03.06.2025 | 32,29 | 33,30 | 31,95 | 33,17 | 2,82% | 1.078.176,00 |
| 02.06.2025 | 32,04 | 32,42 | 31,37 | 32,26 | 0,19% | 1.027.929,00 |
| 30.05.2025 | 32,66 | 32,74 | 32,01 | 32,20 | -2,10% | 1.184.916,00 |
| 29.05.2025 | 32,57 | 33,09 | 32,42 | 32,89 | 1,54% | 1.199.395,00 |
| 28.05.2025 | 32,35 | 32,65 | 32,16 | 32,39 | -0,22% | 1.129.499,00 |
| 27.05.2025 | 31,93 | 32,70 | 31,44 | 32,46 | 3,81% | 1.164.154,00 |
| 23.05.2025 | 31,15 | 31,50 | 31,08 | 31,27 | -0,76% | 1.290.614,00 |
| 22.05.2025 | 31,63 | 31,80 | 31,21 | 31,51 | -0,03% | 1.185.486,00 |
| 21.05.2025 | 32,24 | 32,73 | 31,51 | 31,52 | -3,76% | 1.152.311,00 |
| 20.05.2025 | 32,80 | 33,15 | 32,69 | 32,75 | -0,67% | 937.482,00 |
| 19.05.2025 | 32,25 | 33,07 | 32,18 | 32,97 | 0,37% | 886.249,00 |
| 16.05.2025 | 32,36 | 32,99 | 32,15 | 32,85 | 1,08% | 1.012.921,00 |
| 15.05.2025 | 31,59 | 32,53 | 31,41 | 32,50 | 3,08% | 1.131.045,00 |
| 14.05.2025 | 31,63 | 31,96 | 31,28 | 31,53 | -0,66% | 1.156.422,00 |
| 13.05.2025 | 32,61 | 32,74 | 31,66 | 31,74 | -1,98% | 1.230.936,00 |
| 12.05.2025 | 32,40 | 32,93 | 32,22 | 32,38 | 2,37% | 914.256,00 |
| 09.05.2025 | 31,05 | 31,73 | 30,92 | 31,63 | 1,61% | 1.009.080,00 |
| 08.05.2025 | 31,08 | 31,48 | 30,63 | 31,13 | 0,97% | 799.760,00 |
| 07.05.2025 | 31,03 | 31,27 | 30,66 | 30,83 | 0,06% | 1.213.650,00 |
| 06.05.2025 | 31,00 | 31,44 | 30,15 | 30,81 | -3,36% | 1.700.679,00 |
| 05.05.2025 | 32,33 | 32,50 | 31,80 | 31,88 | -1,67% | 1.079.529,00 |
| 02.05.2025 | 32,33 | 32,79 | 32,22 | 32,42 | 1,44% | 983.314,00 |
| 01.05.2025 | 31,40 | 32,47 | 31,23 | 31,96 | 1,43% | 1.469.757,00 |
| 30.04.2025 | 31,17 | 31,62 | 30,55 | 31,51 | -0,85% | 1.495.673,00 |
| 29.04.2025 | 32,52 | 32,61 | 31,70 | 31,78 | -2,75% | 915.014,00 |
| 28.04.2025 | 32,48 | 32,79 | 32,18 | 32,68 | 0,96% | 775.528,00 |
| 25.04.2025 | 32,44 | 32,64 | 32,11 | 32,37 | -0,68% | 590.354,00 |
| 24.04.2025 | 32,33 | 32,73 | 32,11 | 32,59 | 0,22% | 1.329.892,00 |
| 23.04.2025 | 33,43 | 33,74 | 32,35 | 32,52 | 1,18% | 1.300.511,00 |
| 22.04.2025 | 31,80 | 32,38 | 31,50 | 32,14 | 3,01% | 1.381.863,00 |
| 21.04.2025 | 31,25 | 31,56 | 30,88 | 31,20 | -1,86% | 1.127.661,00 |
| 17.04.2025 | 31,51 | 32,17 | 31,40 | 31,79 | 1,79% | 1.532.300,00 |
| 16.04.2025 | 31,55 | 32,09 | 30,96 | 31,23 | -0,45% | 1.933.564,00 |
| 15.04.2025 | 30,75 | 31,56 | 30,75 | 31,37 | 1,39% | 1.557.856,00 |
| 14.04.2025 | 30,35 | 31,34 | 30,13 | 30,94 | 3,97% | 2.451.084,00 |
| 11.04.2025 | 29,01 | 29,82 | 27,97 | 29,76 | 1,47% | 1.871.284,00 |
| 10.04.2025 | 30,00 | 30,16 | 28,29 | 29,33 | -5,08% | 1.451.881,00 |
| 09.04.2025 | 27,89 | 31,04 | 27,07 | 30,90 | 9,11% | 3.491.058,00 |
| 08.04.2025 | 30,48 | 30,62 | 27,86 | 28,32 | -3,64% | 1.895.690,00 |