34,785$
-0,10%
Echtzeit-Aktienkurs Kilroy Realty Corp.
Bid:
Ask:
Aktienkurse zur Kilroy Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 34,08 | 34,95 | 33,90 | 34,82 | 2,38% | 1.914.720,00 |
| 19.10.2026 | 34,81 | 34,81 | 33,91 | 34,01 | -2,35% | 1.734.534,00 |
| 16.10.2026 | 34,81 | 35,35 | 34,35 | 34,83 | 0,58% | 1.202.670,00 |
| 15.10.2026 | 33,82 | 34,90 | 33,60 | 34,63 | 3,99% | 1.647.140,00 |
| 14.10.2026 | 34,73 | 34,93 | 33,22 | 33,30 | -4,67% | 1.834.350,00 |
| 13.10.2026 | 35,16 | 35,37 | 34,72 | 34,93 | 0,37% | 1.734.683,00 |
| 12.10.2026 | 34,32 | 34,86 | 33,95 | 34,80 | 1,61% | 1.213.387,00 |
| 09.10.2026 | 34,31 | 34,48 | 33,71 | 34,25 | 0,18% | 1.027.301,00 |
| 08.10.2026 | 33,97 | 34,37 | 33,51 | 34,19 | 0,53% | 2.186.817,00 |
| 07.10.2026 | 33,74 | 34,42 | 33,38 | 34,01 | 0,32% | 1.612.252,00 |
| 06.10.2026 | 33,33 | 34,02 | 33,30 | 33,90 | 1,86% | 925.050,00 |
| 05.10.2026 | 33,41 | 33,68 | 33,19 | 33,28 | -1,04% | 1.266.329,00 |
| 02.10.2026 | 33,60 | 34,28 | 33,47 | 33,63 | 0,99% | 1.340.945,00 |
| 01.10.2026 | 33,03 | 33,37 | 32,73 | 33,30 | 0,09% | 1.250.316,00 |
| 30.09.2026 | 33,46 | 33,70 | 33,15 | 33,27 | -1,68% | 1.608.367,00 |
| 29.09.2026 | 33,93 | 34,20 | 33,75 | 33,84 | -0,24% | 1.435.754,00 |
| 28.09.2026 | 34,23 | 34,23 | 33,61 | 33,92 | -0,91% | 1.489.063,00 |
| 25.09.2026 | 34,16 | 34,44 | 33,74 | 34,23 | 0,53% | 1.062.654,00 |
| 24.09.2026 | 34,07 | 34,39 | 33,91 | 34,05 | 0,03% | 1.036.937,00 |
| 23.09.2026 | 34,58 | 34,71 | 33,92 | 34,04 | -2,01% | 1.216.256,00 |
| 22.09.2026 | 34,84 | 34,98 | 34,34 | 34,74 | 0,43% | 1.410.949,00 |
| 21.09.2026 | 34,51 | 34,67 | 34,20 | 34,59 | 1,05% | 1.182.918,00 |
| 18.09.2026 | 34,42 | 34,43 | 34,04 | 34,23 | -0,55% | 3.749.510,00 |
| 17.09.2026 | 34,76 | 35,08 | 34,42 | 34,42 | 0,00% | 1.829.096,00 |
| 16.09.2026 | 34,40 | 34,90 | 33,77 | 34,42 | -0,23% | 2.125.036,00 |
| 15.09.2026 | 34,83 | 35,01 | 34,39 | 34,50 | -1,17% | 1.398.948,00 |
| 14.09.2026 | 34,80 | 35,22 | 34,46 | 34,91 | 0,03% | 1.138.198,00 |
| 11.09.2026 | 35,26 | 35,37 | 34,76 | 34,90 | 0,14% | 1.077.630,00 |
| 10.09.2026 | 35,37 | 35,37 | 34,60 | 34,85 | -1,22% | 1.066.554,00 |
| 09.09.2026 | 36,29 | 36,77 | 35,17 | 35,28 | -2,41% | 1.516.359,00 |
| 08.09.2026 | 36,90 | 37,30 | 36,12 | 36,15 | -2,67% | 1.361.192,00 |
| 04.09.2026 | 36,65 | 37,53 | 36,65 | 37,14 | 0,49% | 1.216.271,00 |
| 03.09.2026 | 36,65 | 37,01 | 36,48 | 36,96 | 1,34% | 1.104.611,00 |
| 02.09.2026 | 35,98 | 36,62 | 35,86 | 36,47 | 0,69% | 1.246.582,00 |
| 01.09.2026 | 36,25 | 36,65 | 35,89 | 36,22 | -0,22% | 1.264.444,00 |
| 31.08.2026 | 36,17 | 36,35 | 35,70 | 36,30 | 0,25% | 1.496.509,00 |
| 28.08.2026 | 36,84 | 37,10 | 36,19 | 36,21 | -1,31% | 724.944,00 |
| 27.08.2026 | 36,76 | 37,03 | 36,58 | 36,69 | -0,38% | 749.433,00 |
| 26.08.2026 | 37,02 | 37,36 | 36,77 | 36,83 | -0,99% | 1.121.123,00 |
| 25.08.2026 | 36,98 | 37,24 | 36,64 | 37,20 | 0,87% | 817.760,00 |
| 24.08.2026 | 36,66 | 37,24 | 36,64 | 36,88 | 0,82% | 949.917,00 |
| 21.08.2026 | 37,03 | 37,03 | 36,26 | 36,58 | -0,49% | 738.009,00 |
| 20.08.2026 | 36,77 | 37,14 | 36,58 | 36,76 | 0,00% | 925.294,00 |
| 19.08.2026 | 36,73 | 37,29 | 36,43 | 36,76 | 1,66% | 1.161.727,00 |
| 18.08.2026 | 36,07 | 36,50 | 35,78 | 36,16 | 0,36% | 1.196.465,00 |
| 17.08.2026 | 36,27 | 36,68 | 35,65 | 36,03 | -0,77% | 1.388.842,00 |
| 14.08.2026 | 37,03 | 37,18 | 36,29 | 36,31 | -1,86% | 881.324,00 |
| 13.08.2026 | 36,91 | 37,15 | 36,32 | 37,00 | 2,10% | 1.242.859,00 |
| 12.08.2026 | 35,58 | 36,55 | 35,41 | 36,24 | -0,55% | 1.267.374,00 |
| 11.08.2026 | 37,08 | 37,31 | 36,43 | 36,44 | -1,91% | 1.126.910,00 |
| 10.08.2026 | 37,72 | 37,74 | 37,01 | 37,15 | -2,16% | 833.899,00 |
| 07.08.2026 | 37,32 | 38,20 | 37,32 | 37,97 | 1,85% | 916.208,00 |
| 06.08.2026 | 38,99 | 39,00 | 37,24 | 37,28 | -3,54% | 1.046.305,00 |
| 05.08.2026 | 39,11 | 39,39 | 38,61 | 38,65 | -1,80% | 1.688.417,00 |
| 04.08.2026 | 38,74 | 39,54 | 38,27 | 39,36 | 0,92% | 809.163,00 |
| 03.08.2026 | 38,94 | 39,35 | 38,71 | 39,00 | 0,46% | 932.331,00 |
| 31.07.2026 | 39,59 | 39,71 | 38,78 | 38,82 | -1,82% | 1.104.417,00 |
| 30.07.2026 | 39,88 | 39,88 | 38,45 | 39,54 | 0,28% | 1.267.550,00 |
| 29.07.2026 | 38,75 | 40,12 | 38,51 | 39,43 | 1,99% | 1.600.820,00 |
| 28.07.2026 | 38,38 | 38,70 | 36,40 | 38,66 | -1,90% | 3.511.692,00 |
| 27.07.2026 | 39,57 | 39,70 | 39,03 | 39,41 | -0,03% | 1.574.352,00 |
| 24.07.2026 | 38,70 | 39,92 | 38,47 | 39,42 | 2,79% | 1.624.016,00 |
| 23.07.2026 | 38,33 | 39,41 | 38,21 | 38,35 | -0,78% | 1.201.710,00 |
| 22.07.2026 | 39,43 | 39,46 | 38,47 | 38,65 | -2,30% | 1.052.292,00 |
| 21.07.2026 | 40,02 | 40,27 | 39,13 | 39,56 | -0,20% | 1.509.331,00 |
| 20.07.2026 | 40,25 | 40,40 | 39,42 | 39,64 | -1,52% | 1.160.677,00 |
| 17.07.2026 | 40,32 | 40,85 | 39,80 | 40,25 | -0,40% | 1.590.648,00 |
| 16.07.2026 | 39,92 | 40,49 | 39,57 | 40,41 | 1,33% | 1.344.097,00 |
| 15.07.2026 | 39,75 | 40,68 | 39,65 | 39,88 | 1,12% | 1.355.440,00 |
| 14.07.2026 | 39,05 | 39,51 | 38,83 | 39,44 | 1,23% | 879.495,00 |
| 13.07.2026 | 38,69 | 39,25 | 38,53 | 38,96 | 1,46% | 729.759,00 |
| 10.07.2026 | 38,57 | 38,73 | 37,83 | 38,40 | 0,39% | 608.593,00 |
| 09.07.2026 | 38,58 | 38,78 | 38,15 | 38,25 | -0,23% | 811.964,00 |
| 08.07.2026 | 38,56 | 38,70 | 37,90 | 38,34 | -1,19% | 1.446.553,00 |
| 07.07.2026 | 39,60 | 39,78 | 38,77 | 38,80 | -1,37% | 933.055,00 |
| 06.07.2026 | 39,65 | 39,77 | 39,15 | 39,34 | 0,05% | 1.147.237,00 |
| 02.07.2026 | 39,36 | 39,74 | 39,12 | 39,32 | 0,41% | 1.473.443,00 |
| 01.07.2026 | 37,47 | 39,40 | 37,36 | 39,16 | 4,51% | 1.844.726,00 |
| 30.06.2026 | 37,53 | 38,11 | 37,45 | 37,47 | -2,42% | 1.363.063,00 |
| 29.06.2026 | 37,76 | 38,43 | 37,30 | 38,40 | 0,95% | 1.856.228,00 |
| 26.06.2026 | 37,64 | 38,04 | 37,35 | 38,04 | 1,41% | 1.889.006,00 |
| 25.06.2026 | 37,09 | 37,59 | 36,67 | 37,51 | 1,60% | 1.149.199,00 |
| 24.06.2026 | 37,31 | 37,60 | 36,52 | 36,92 | -0,75% | 1.340.711,00 |
| 23.06.2026 | 36,97 | 37,50 | 36,94 | 37,20 | 0,54% | 906.289,00 |
| 22.06.2026 | 36,67 | 37,09 | 36,41 | 37,00 | 0,76% | 1.438.149,00 |
| 19.06.2026 | 36,78 | 36,81 | 36,71 | 36,72 | -0,25% | - |
| 18.06.2026 | 36,55 | 37,14 | 36,53 | 36,81 | 1,83% | 2.402.068,00 |
| 17.06.2026 | 37,72 | 38,36 | 36,01 | 36,15 | -5,09% | 1.693.576,00 |
| 16.06.2026 | 39,34 | 39,49 | 37,98 | 38,09 | -0,73% | 1.916.114,00 |
| 15.06.2026 | 38,54 | 38,84 | 38,12 | 38,37 | 0,00% | 1.199.036,00 |
| 12.06.2026 | 38,91 | 39,09 | 38,16 | 38,37 | -0,85% | 1.577.998,00 |
| 11.06.2026 | 38,76 | 39,10 | 37,94 | 38,70 | 0,73% | 1.257.796,00 |
| 10.06.2026 | 38,83 | 39,16 | 38,33 | 38,42 | -0,44% | 1.735.753,00 |
| 09.06.2026 | 38,29 | 39,22 | 38,29 | 38,59 | 1,85% | 2.562.188,00 |
| 08.06.2026 | 37,72 | 38,44 | 37,55 | 37,89 | 2,32% | 3.500.160,00 |
| 05.06.2026 | 36,49 | 37,28 | 36,29 | 37,03 | 0,35% | 2.487.514,00 |
| 04.06.2026 | 35,54 | 36,90 | 35,54 | 36,90 | 4,62% | 1.485.814,00 |
| 03.06.2026 | 34,88 | 35,33 | 34,51 | 35,27 | 0,97% | 1.505.063,00 |
| 02.06.2026 | 33,96 | 35,50 | 33,75 | 34,93 | 2,74% | 1.461.968,00 |
| 01.06.2026 | 34,13 | 34,35 | 33,65 | 34,00 | -0,79% | 918.659,00 |