34,459$
3,08%
Echtzeit-Aktienkurs Kilroy Realty Corp
Bid:
Ask:
Aktienkurse zur Kilroy Realty Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.05.2024 | 33,66 | 34,45 | 33,45 | 34,45 | 3,05% | 827.184,00 |
08.05.2024 | 33,62 | 33,66 | 33,26 | 33,43 | -1,50% | 777.505,00 |
07.05.2024 | 34,62 | 34,72 | 33,87 | 33,94 | -0,91% | 1.016.377,00 |
06.05.2024 | 34,51 | 34,72 | 34,03 | 34,25 | 0,94% | 1.017.114,00 |
03.05.2024 | 35,00 | 36,10 | 33,58 | 33,93 | -0,99% | 1.459.902,00 |
02.05.2024 | 33,75 | 34,33 | 32,95 | 34,27 | 3,16% | 1.048.121,00 |
01.05.2024 | 33,67 | 34,32 | 33,09 | 33,22 | -1,72% | 1.246.918,00 |
30.04.2024 | 34,01 | 34,52 | 33,79 | 33,80 | -1,72% | 984.413,00 |
29.04.2024 | 33,57 | 34,42 | 33,57 | 34,39 | 3,77% | 949.936,00 |
26.04.2024 | 33,35 | 33,93 | 33,14 | 33,14 | -0,27% | 799.966,00 |
25.04.2024 | 33,11 | 33,35 | 32,67 | 33,23 | -1,42% | 713.154,00 |
24.04.2024 | 33,42 | 33,75 | 33,14 | 33,71 | -0,06% | 723.457,00 |
23.04.2024 | 33,40 | 34,33 | 33,32 | 33,73 | 0,93% | 589.168,00 |
22.04.2024 | 33,10 | 33,58 | 32,87 | 33,42 | 1,00% | 636.343,00 |
19.04.2024 | 32,67 | 33,16 | 32,67 | 33,09 | 1,29% | 917.621,00 |
18.04.2024 | 32,65 | 32,99 | 32,32 | 32,67 | 0,83% | 671.434,00 |
17.04.2024 | 32,50 | 32,93 | 32,36 | 32,40 | 0,03% | 715.707,00 |
16.04.2024 | 32,56 | 32,90 | 31,90 | 32,39 | -1,70% | 892.278,00 |
15.04.2024 | 33,72 | 33,82 | 32,77 | 32,95 | -1,55% | 869.235,00 |
12.04.2024 | 33,87 | 33,87 | 33,18 | 33,47 | -1,53% | 883.702,00 |
11.04.2024 | 33,46 | 34,01 | 33,19 | 33,99 | 2,26% | 1.036.927,00 |
10.04.2024 | 34,37 | 34,53 | 32,97 | 33,24 | -7,33% | 716.251,00 |
09.04.2024 | 35,07 | 35,97 | 35,07 | 35,87 | 2,66% | 840.407,00 |
08.04.2024 | 34,50 | 35,03 | 34,44 | 34,94 | 2,34% | 564.227,00 |
05.04.2024 | 33,79 | 34,36 | 33,49 | 34,14 | 0,12% | 799.007,00 |
04.04.2024 | 35,18 | 35,45 | 34,00 | 34,10 | -1,76% | 666.695,00 |
03.04.2024 | 34,45 | 35,16 | 34,32 | 34,71 | 0,03% | 819.973,00 |
02.04.2024 | 34,65 | 34,72 | 34,08 | 34,70 | -1,31% | 830.333,00 |
01.04.2024 | 36,58 | 36,58 | 35,03 | 35,16 | -3,49% | 939.484,00 |
28.03.2024 | 36,38 | 36,96 | 36,15 | 36,43 | 0,86% | 951.103,00 |
27.03.2024 | 35,56 | 36,17 | 35,47 | 36,12 | 1,18% | 1.178.939,00 |
26.03.2024 | 36,53 | 36,55 | 35,64 | 35,70 | -1,54% | 1.223.464,00 |
25.03.2024 | 35,76 | 36,39 | 35,76 | 36,26 | 1,40% | 1.304.072,00 |
22.03.2024 | 37,49 | 38,01 | 35,62 | 35,76 | -4,61% | 1.036.105,00 |
21.03.2024 | 36,61 | 37,75 | 36,38 | 37,49 | 3,62% | 1.713.458,00 |
20.03.2024 | 34,97 | 36,27 | 34,73 | 36,18 | 2,96% | 801.996,00 |
19.03.2024 | 34,74 | 35,20 | 34,66 | 35,14 | 0,51% | 826.707,00 |
18.03.2024 | 34,81 | 35,06 | 34,45 | 34,96 | 0,84% | 707.818,00 |
15.03.2024 | 34,16 | 35,16 | 34,16 | 34,67 | 0,84% | 2.399.124,00 |
14.03.2024 | 35,02 | 35,02 | 33,96 | 34,38 | -2,58% | 849.423,00 |
13.03.2024 | 35,37 | 35,99 | 35,26 | 35,29 | -0,06% | 536.855,00 |
12.03.2024 | 35,37 | 35,71 | 34,70 | 35,31 | -0,59% | 792.452,00 |
11.03.2024 | 36,12 | 36,55 | 35,50 | 35,52 | -2,20% | 895.769,00 |
08.03.2024 | 36,76 | 37,32 | 36,30 | 36,32 | -0,14% | 780.048,00 |
07.03.2024 | 36,31 | 36,60 | 36,07 | 36,37 | 0,97% | 564.165,00 |
06.03.2024 | 37,46 | 37,46 | 35,73 | 36,02 | -2,28% | 959.276,00 |
05.03.2024 | 36,73 | 37,74 | 36,57 | 36,86 | -0,86% | 1.517.325,00 |
04.03.2024 | 36,73 | 37,69 | 36,25 | 37,18 | 1,34% | 1.009.452,00 |
01.03.2024 | 37,56 | 37,82 | 36,57 | 36,69 | -3,17% | 1.779.216,00 |
29.02.2024 | 36,70 | 38,31 | 36,52 | 37,89 | 4,96% | 2.399.106,00 |
28.02.2024 | 35,38 | 36,70 | 35,34 | 36,10 | 0,78% | 981.772,00 |
27.02.2024 | 35,82 | 36,08 | 35,48 | 35,82 | 1,47% | 646.380,00 |
26.02.2024 | 35,69 | 36,10 | 35,13 | 35,30 | -1,56% | 623.276,00 |
23.02.2024 | 36,45 | 36,47 | 35,84 | 35,86 | -1,59% | 617.311,00 |
22.02.2024 | 36,22 | 36,79 | 35,91 | 36,44 | 0,61% | 1.245.875,00 |
21.02.2024 | 35,82 | 36,31 | 35,70 | 36,22 | 0,14% | 939.859,00 |
20.02.2024 | 35,81 | 36,25 | 35,45 | 36,17 | -0,25% | 1.197.670,00 |
16.02.2024 | 35,23 | 36,48 | 34,78 | 36,26 | 0,83% | 814.760,00 |
15.02.2024 | 34,46 | 35,97 | 34,41 | 35,96 | 5,89% | 869.401,00 |
14.02.2024 | 33,88 | 34,25 | 33,54 | 33,96 | 2,04% | 1.211.128,00 |
13.02.2024 | 33,86 | 34,60 | 32,69 | 33,28 | -6,70% | 1.420.725,00 |
12.02.2024 | 35,03 | 36,13 | 35,02 | 35,67 | 2,74% | 1.022.917,00 |
09.02.2024 | 34,93 | 35,27 | 34,36 | 34,72 | -0,71% | 1.087.808,00 |
08.02.2024 | 34,21 | 35,17 | 34,17 | 34,97 | 1,92% | 960.651,00 |
07.02.2024 | 34,01 | 34,68 | 33,15 | 34,31 | 1,09% | 1.580.097,00 |
06.02.2024 | 33,56 | 34,28 | 32,97 | 33,94 | -1,39% | 2.408.708,00 |
05.02.2024 | 34,13 | 34,81 | 33,88 | 34,42 | -1,32% | 1.324.866,00 |
02.02.2024 | 34,49 | 35,23 | 33,93 | 34,88 | -0,91% | 1.944.709,00 |
01.02.2024 | 35,82 | 35,82 | 33,73 | 35,20 | -1,57% | 3.242.551,00 |
31.01.2024 | 37,82 | 38,00 | 35,59 | 35,76 | -5,89% | 2.166.908,00 |
30.01.2024 | 39,09 | 39,21 | 37,86 | 38,00 | -3,75% | 997.286,00 |
29.01.2024 | 38,93 | 39,62 | 38,63 | 39,48 | 1,41% | 738.355,00 |
26.01.2024 | 39,10 | 39,41 | 38,75 | 38,93 | 0,05% | 741.296,00 |
25.01.2024 | 39,44 | 39,73 | 38,69 | 38,91 | 0,65% | 1.077.684,00 |
24.01.2024 | 39,86 | 39,86 | 38,37 | 38,66 | -0,72% | 871.978,00 |
23.01.2024 | 39,80 | 40,10 | 38,69 | 38,94 | -1,07% | 814.416,00 |
22.01.2024 | 39,20 | 39,51 | 38,92 | 39,36 | 1,16% | 1.126.701,00 |
19.01.2024 | 37,83 | 38,99 | 37,28 | 38,91 | 3,57% | 1.141.588,00 |
18.01.2024 | 38,37 | 38,47 | 37,39 | 37,57 | -1,85% | 955.143,00 |
17.01.2024 | 38,58 | 39,00 | 37,55 | 38,28 | -3,28% | 1.130.002,00 |
16.01.2024 | 39,88 | 40,14 | 39,28 | 39,58 | -2,05% | 1.003.081,00 |
12.01.2024 | 41,28 | 41,54 | 40,20 | 40,41 | -0,22% | 1.468.276,00 |
11.01.2024 | 41,29 | 41,74 | 40,29 | 40,50 | -2,50% | 1.710.463,00 |
10.01.2024 | 41,25 | 42,20 | 41,23 | 41,54 | 0,95% | 1.304.693,00 |
09.01.2024 | 40,54 | 41,36 | 40,23 | 41,15 | 0,29% | 1.325.691,00 |
08.01.2024 | 40,20 | 41,23 | 40,08 | 41,03 | 1,91% | 1.209.029,00 |
05.01.2024 | 38,82 | 40,54 | 38,59 | 40,26 | 2,21% | 2.114.798,00 |
04.01.2024 | 38,60 | 39,57 | 38,29 | 39,39 | 1,76% | 762.461,00 |
03.01.2024 | 39,81 | 39,81 | 38,55 | 38,71 | -4,96% | 991.606,00 |
02.01.2024 | 39,90 | 41,23 | 39,86 | 40,73 | 2,23% | 623.945,00 |
29.12.2023 | 40,49 | 40,79 | 39,84 | 39,84 | -2,66% | 938.591,00 |
28.12.2023 | 39,96 | 40,97 | 39,82 | 40,93 | 0,44% | 738.698,00 |
27.12.2023 | 41,35 | 41,47 | 40,58 | 40,75 | -1,57% | 657.222,00 |
26.12.2023 | 41,04 | 41,53 | 40,78 | 41,40 | 1,45% | 531.955,00 |
22.12.2023 | 41,43 | 41,93 | 40,52 | 40,81 | -0,54% | 460.371,00 |
21.12.2023 | 41,57 | 41,83 | 40,50 | 41,03 | 0,27% | 664.915,00 |
20.12.2023 | 40,97 | 42,63 | 40,91 | 40,92 | -0,02% | 1.168.058,00 |
19.12.2023 | 40,90 | 41,22 | 40,61 | 40,93 | 0,99% | 1.161.543,00 |
18.12.2023 | 41,17 | 41,50 | 40,21 | 40,53 | -1,12% | 1.013.972,00 |
15.12.2023 | 42,71 | 42,99 | 40,98 | 40,99 | -4,67% | 3.328.541,00 |