20,244$
-0,91%
Echtzeit-Aktienkurs Kimco Realty Corp.
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,39 | 20,46 | 20,08 | 20,24 | -0,95% | - |
| 24.04.2025 | 20,49 | 20,60 | 20,35 | 20,43 | -0,39% | 7.684.566,00 |
| 23.04.2025 | 20,53 | 20,95 | 20,42 | 20,51 | 0,29% | 5.669.044,00 |
| 22.04.2025 | 20,36 | 20,57 | 20,20 | 20,45 | 1,79% | 5.293.044,00 |
| 21.04.2025 | 20,37 | 20,45 | 19,92 | 20,09 | -2,43% | 6.740.946,00 |
| 17.04.2025 | 20,25 | 20,85 | 20,22 | 20,59 | 2,13% | 4.086.496,00 |
| 16.04.2025 | 20,40 | 20,52 | 20,04 | 20,16 | -0,64% | 7.216.869,00 |
| 15.04.2025 | 20,33 | 20,46 | 20,24 | 20,29 | 0,00% | 3.907.496,00 |
| 14.04.2025 | 20,33 | 20,45 | 20,06 | 20,29 | 0,79% | 5.560.936,00 |
| 11.04.2025 | 19,64 | 20,22 | 19,33 | 20,13 | 1,82% | 6.720.345,00 |
| 10.04.2025 | 19,80 | 20,30 | 19,19 | 19,77 | -1,93% | 7.290.386,00 |
| 09.04.2025 | 18,40 | 20,23 | 17,93 | 20,16 | 7,81% | 10.825.226,00 |
| 08.04.2025 | 19,60 | 19,97 | 18,44 | 18,70 | -2,20% | 7.983.872,00 |
| 07.04.2025 | 19,18 | 19,68 | 18,42 | 19,12 | -1,04% | 9.693.844,00 |
| 04.04.2025 | 19,84 | 19,94 | 19,21 | 19,32 | -3,74% | 12.695.251,00 |
| 03.04.2025 | 21,02 | 21,04 | 19,83 | 20,07 | -6,43% | 10.085.672,00 |
| 02.04.2025 | 21,06 | 21,52 | 20,95 | 21,45 | 1,47% | 3.704.472,00 |
| 01.04.2025 | 21,25 | 21,47 | 20,90 | 21,14 | -0,47% | 3.941.061,00 |
| 31.03.2025 | 20,88 | 21,33 | 20,81 | 21,24 | 1,48% | 4.071.697,00 |
| 28.03.2025 | 21,11 | 21,12 | 20,70 | 20,93 | -0,38% | 2.520.463,00 |
| 27.03.2025 | 21,17 | 21,39 | 20,92 | 21,01 | -0,94% | 5.928.203,00 |
| 26.03.2025 | 21,20 | 21,39 | 21,04 | 21,21 | 0,09% | 2.959.160,00 |
| 25.03.2025 | 21,39 | 21,50 | 21,02 | 21,19 | -0,66% | 4.666.617,00 |
| 24.03.2025 | 20,85 | 21,40 | 20,78 | 21,33 | 2,80% | 7.107.480,00 |
| 21.03.2025 | 20,81 | 20,94 | 20,46 | 20,75 | -0,77% | 10.869.843,00 |
| 20.03.2025 | 20,91 | 21,05 | 20,76 | 20,91 | -0,29% | 5.513.594,00 |
| 19.03.2025 | 20,87 | 21,16 | 20,70 | 20,97 | 0,10% | 4.872.621,00 |
| 18.03.2025 | 20,69 | 21,16 | 20,59 | 20,95 | 1,01% | 7.007.423,00 |
| 17.03.2025 | 20,41 | 20,80 | 20,41 | 20,74 | 0,78% | 4.030.064,00 |
| 14.03.2025 | 20,32 | 20,58 | 20,00 | 20,58 | 2,24% | 4.801.901,00 |
| 13.03.2025 | 20,89 | 21,02 | 20,02 | 20,13 | -3,55% | 5.965.417,00 |
| 12.03.2025 | 20,70 | 20,95 | 20,60 | 20,87 | 1,21% | 5.649.141,00 |
| 11.03.2025 | 21,32 | 21,47 | 20,44 | 20,62 | -3,06% | 6.417.512,00 |
| 10.03.2025 | 21,36 | 21,70 | 21,19 | 21,27 | -0,75% | 5.443.547,00 |
| 07.03.2025 | 21,29 | 21,79 | 21,17 | 21,43 | -0,19% | 7.559.905,00 |
| 06.03.2025 | 21,51 | 21,70 | 21,29 | 21,47 | -1,11% | 8.632.187,00 |
| 05.03.2025 | 21,30 | 21,77 | 21,30 | 21,71 | 0,93% | 3.775.271,00 |
| 04.03.2025 | 22,00 | 22,06 | 21,48 | 21,51 | -2,45% | 5.115.438,00 |
| 03.03.2025 | 22,08 | 22,34 | 21,86 | 22,05 | -0,23% | 4.543.451,00 |
| 28.02.2025 | 21,75 | 22,12 | 21,66 | 22,10 | 2,27% | 6.266.207,00 |
| 27.02.2025 | 21,69 | 21,91 | 21,57 | 21,61 | -0,32% | 2.832.247,00 |
| 26.02.2025 | 21,83 | 22,01 | 21,65 | 21,68 | -0,78% | 2.783.514,00 |
| 25.02.2025 | 21,74 | 21,98 | 21,67 | 21,85 | 0,28% | 3.495.900,00 |
| 24.02.2025 | 21,52 | 21,90 | 21,46 | 21,79 | 1,25% | 3.106.517,00 |
| 21.02.2025 | 21,72 | 21,74 | 21,31 | 21,52 | -0,46% | 3.265.497,00 |
| 20.02.2025 | 21,51 | 21,71 | 21,46 | 21,62 | 0,42% | 2.493.928,00 |
| 19.02.2025 | 21,48 | 21,75 | 21,43 | 21,53 | -0,23% | 4.557.718,00 |
| 18.02.2025 | 21,65 | 21,78 | 21,47 | 21,58 | -0,52% | 5.616.849,00 |
| 17.02.2025 | 21,68 | 21,69 | 21,68 | 21,69 | -0,49% | - |
| 14.02.2025 | 22,57 | 22,63 | 21,80 | 21,80 | -2,85% | 5.258.373,00 |
| 13.02.2025 | 22,23 | 22,45 | 22,20 | 22,44 | 0,67% | 4.193.891,00 |
| 12.02.2025 | 21,99 | 22,33 | 21,93 | 22,29 | -0,40% | 4.034.838,00 |
| 11.02.2025 | 22,10 | 22,38 | 21,94 | 22,38 | 1,08% | 3.598.420,00 |
| 10.02.2025 | 22,23 | 22,38 | 21,97 | 22,14 | -1,12% | 4.404.421,00 |
| 07.02.2025 | 22,93 | 23,03 | 22,02 | 22,39 | -0,09% | 8.061.266,00 |
| 06.02.2025 | 22,54 | 22,57 | 22,18 | 22,41 | 0,18% | 4.157.020,00 |
| 05.02.2025 | 22,40 | 22,55 | 22,16 | 22,37 | 1,08% | 4.372.218,00 |
| 04.02.2025 | 21,84 | 22,29 | 21,83 | 22,13 | -0,41% | 3.379.873,00 |
| 03.02.2025 | 22,18 | 22,38 | 21,83 | 22,22 | -1,02% | 3.495.209,00 |
| 31.01.2025 | 22,58 | 22,75 | 22,25 | 22,45 | -1,01% | 11.743.127,00 |
| 30.01.2025 | 22,69 | 22,89 | 22,47 | 22,68 | 1,16% | 3.545.987,00 |
| 29.01.2025 | 22,99 | 23,03 | 22,37 | 22,42 | -2,22% | 3.261.333,00 |
| 28.01.2025 | 23,37 | 23,65 | 22,91 | 22,93 | -2,13% | 3.536.031,00 |
| 27.01.2025 | 23,01 | 23,50 | 22,98 | 23,43 | 2,23% | 3.820.064,00 |
| 24.01.2025 | 22,60 | 22,98 | 22,59 | 22,92 | 1,01% | 3.790.678,00 |
| 23.01.2025 | 22,24 | 22,73 | 22,10 | 22,69 | 2,12% | 4.714.643,00 |
| 22.01.2025 | 22,41 | 22,44 | 22,05 | 22,22 | -1,24% | 3.532.001,00 |
| 21.01.2025 | 22,42 | 22,55 | 22,23 | 22,50 | 0,94% | 6.525.160,00 |
| 17.01.2025 | 22,38 | 22,49 | 22,26 | 22,29 | 0,00% | 3.808.257,00 |
| 16.01.2025 | 22,07 | 22,33 | 22,03 | 22,29 | 1,18% | 5.106.765,00 |
| 15.01.2025 | 22,61 | 22,63 | 21,92 | 22,03 | 0,09% | 4.080.861,00 |
| 14.01.2025 | 22,09 | 22,16 | 21,95 | 22,01 | -0,27% | 3.471.226,00 |
| 13.01.2025 | 21,67 | 22,10 | 21,57 | 22,07 | 1,89% | 4.974.147,00 |
| 10.01.2025 | 21,61 | 21,77 | 21,48 | 21,66 | -1,72% | 5.053.004,00 |
| 08.01.2025 | 21,93 | 22,13 | 21,82 | 22,04 | 0,32% | 3.889.355,00 |
| 07.01.2025 | 22,43 | 22,62 | 21,87 | 21,97 | -1,66% | 4.014.183,00 |
| 06.01.2025 | 23,19 | 23,19 | 22,25 | 22,34 | -3,58% | 6.972.101,00 |
| 03.01.2025 | 23,08 | 23,25 | 22,99 | 23,17 | 0,87% | 2.875.318,00 |
| 02.01.2025 | 23,30 | 23,45 | 22,83 | 22,97 | -1,96% | 3.418.400,00 |
| 31.12.2024 | 23,39 | 23,51 | 23,22 | 23,43 | 0,86% | 3.107.553,00 |
| 30.12.2024 | 23,23 | 23,29 | 22,92 | 23,23 | -0,60% | 2.904.615,00 |
| 27.12.2024 | 23,50 | 23,71 | 23,29 | 23,37 | -1,02% | 2.023.544,00 |
| 26.12.2024 | 23,51 | 23,73 | 23,47 | 23,61 | -0,04% | 1.580.761,00 |
| 24.12.2024 | 23,32 | 23,66 | 23,30 | 23,62 | 0,81% | 1.557.415,00 |
| 23.12.2024 | 23,32 | 23,51 | 23,21 | 23,43 | 0,04% | 3.739.784,00 |
| 20.12.2024 | 23,04 | 23,61 | 23,01 | 23,42 | 1,78% | 9.672.418,00 |
| 19.12.2024 | 23,32 | 23,53 | 22,98 | 23,01 | -1,16% | 4.915.913,00 |
| 18.12.2024 | 24,28 | 24,49 | 23,27 | 23,28 | -4,20% | 3.858.280,00 |
| 17.12.2024 | 24,26 | 24,62 | 24,16 | 24,30 | -0,53% | 3.350.925,00 |
| 16.12.2024 | 24,74 | 25,06 | 24,39 | 24,43 | -0,73% | 4.605.962,00 |
| 13.12.2024 | 24,37 | 24,64 | 24,34 | 24,61 | 0,49% | 4.224.304,00 |
| 12.12.2024 | 24,36 | 24,76 | 24,36 | 24,49 | 0,16% | 2.883.002,00 |
| 11.12.2024 | 24,75 | 24,85 | 24,37 | 24,45 | -1,13% | 4.524.361,00 |
| 10.12.2024 | 25,02 | 25,05 | 24,65 | 24,73 | -1,24% | 5.385.604,00 |
| 09.12.2024 | 25,15 | 25,19 | 24,95 | 25,04 | -0,60% | 3.109.773,00 |
| 06.12.2024 | 25,21 | 25,26 | 25,08 | 25,19 | 0,36% | 2.143.479,00 |
| 05.12.2024 | 25,00 | 25,18 | 24,93 | 25,10 | -0,79% | 4.036.162,00 |
| 04.12.2024 | 25,26 | 25,34 | 25,14 | 25,30 | 0,36% | 2.961.463,00 |
| 03.12.2024 | 25,26 | 25,39 | 25,02 | 25,21 | -0,04% | 2.570.788,00 |
| 02.12.2024 | 25,45 | 25,54 | 25,15 | 25,22 | -1,37% | 3.140.150,00 |