Echtzeit-Aktienkurs Kirby Corp.
Bid:
Ask:
Aktienkurse zur Kirby Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 62,57 | 62,70 | 62,37 | 62,56 | -1,72% | - |
25.02.2021 | 65,03 | 65,32 | 0,00 | 63,65 | -2,58% | - |
24.02.2021 | 65,35 | 66,14 | 65,03 | 65,34 | 1,42% | - |
23.02.2021 | 64,69 | 65,16 | 63,93 | 64,42 | 0,27% | - |
22.02.2021 | 62,22 | 64,97 | 62,08 | 64,25 | 5,41% | - |
19.02.2021 | 60,17 | 61,91 | 59,89 | 60,95 | 3,80% | - |
18.02.2021 | 59,25 | 59,60 | 58,45 | 58,72 | -3,12% | - |
17.02.2021 | 60,55 | 61,03 | 59,51 | 60,61 | -0,70% | - |
16.02.2021 | 61,62 | 62,31 | 60,50 | 61,04 | 0,92% | - |
12.02.2021 | 61,42 | 61,88 | 60,03 | 60,48 | 0,47% | - |
11.02.2021 | 60,10 | 60,33 | 57,94 | 60,20 | 1,78% | - |
10.02.2021 | 58,09 | 59,60 | 0,00 | 59,15 | 1,70% | - |
09.02.2021 | 57,86 | 58,95 | 57,74 | 58,16 | 0,63% | - |
08.02.2021 | 56,54 | 58,05 | 56,22 | 57,80 | 3,05% | - |
05.02.2021 | 57,35 | 58,01 | 55,44 | 56,09 | -3,10% | - |
04.02.2021 | 57,50 | 57,89 | 57,50 | 57,88 | 1,51% | - |
03.02.2021 | 57,06 | 57,72 | 56,54 | 57,02 | 0,21% | - |
02.02.2021 | 57,15 | 57,15 | 56,90 | 56,90 | 4,79% | - |
01.02.2021 | 54,43 | 54,43 | 54,30 | 54,30 | 6,80% | - |
29.01.2021 | 52,21 | 53,05 | 49,71 | 50,85 | -3,64% | - |
28.01.2021 | 52,01 | 54,03 | 0,00 | 52,77 | 3,56% | - |
27.01.2021 | 51,27 | 51,27 | 50,94 | 50,95 | 0,13% | - |
26.01.2021 | 51,40 | 52,12 | 50,82 | 50,89 | -1,74% | - |
25.01.2021 | 52,02 | 52,19 | 50,86 | 51,79 | -1,95% | - |
22.01.2021 | 51,95 | 53,18 | 51,95 | 52,82 | -1,75% | - |
21.01.2021 | 54,77 | 55,08 | 53,54 | 53,76 | -2,26% | - |
20.01.2021 | 55,10 | 56,00 | 54,72 | 55,00 | -1,07% | - |
19.01.2021 | 55,42 | 56,57 | 55,30 | 55,60 | -1,04% | - |
15.01.2021 | 56,14 | 56,49 | 54,72 | 56,18 | -3,50% | - |
14.01.2021 | 58,02 | 58,53 | 57,38 | 58,22 | 1,49% | - |
13.01.2021 | 57,85 | 57,91 | 55,79 | 57,37 | -2,22% | - |
12.01.2021 | 58,19 | 59,75 | 57,70 | 58,67 | 4,03% | - |
11.01.2021 | 55,56 | 56,48 | 55,42 | 56,40 | 0,21% | - |
08.01.2021 | 57,50 | 57,69 | 56,04 | 56,28 | -1,19% | - |
07.01.2021 | 56,95 | 56,95 | 56,95 | 56,95 | 2,67% | - |
06.01.2021 | 55,69 | 56,35 | 54,93 | 55,47 | 3,81% | - |
05.01.2021 | 52,70 | 54,15 | 52,19 | 53,44 | 3,80% | - |
04.01.2021 | 52,39 | 52,49 | 51,16 | 51,48 | -0,76% | - |
31.12.2020 | 52,41 | 52,87 | 51,84 | 51,88 | -0,68% | - |
30.12.2020 | 52,16 | 53,10 | 51,95 | 52,23 | 0,25% | - |
29.12.2020 | 50,89 | 52,11 | 50,87 | 52,10 | 1,01% | - |
28.12.2020 | 52,51 | 52,51 | 50,63 | 51,58 | 0,50% | - |
24.12.2020 | 50,90 | 52,02 | 50,75 | 51,33 | 0,29% | - |
23.12.2020 | 50,87 | 51,52 | 50,70 | 51,18 | 2,53% | - |
22.12.2020 | 49,91 | 49,91 | 49,91 | 49,91 | 0,15% | - |
21.12.2020 | 49,13 | 50,00 | 49,02 | 49,84 | -0,88% | - |
18.12.2020 | 50,24 | 51,24 | 50,11 | 50,28 | -0,60% | - |
17.12.2020 | 51,06 | 51,26 | 50,46 | 50,58 | -2,24% | - |
16.12.2020 | 51,81 | 52,20 | 51,25 | 51,74 | -0,69% | - |
15.12.2020 | 52,18 | 52,94 | 51,90 | 52,10 | 0,27% | - |
14.12.2020 | 54,76 | 54,82 | 51,84 | 51,96 | -4,49% | - |
11.12.2020 | 55,18 | 55,41 | 54,39 | 54,40 | -2,59% | - |
10.12.2020 | 55,07 | 55,92 | 54,84 | 55,85 | 2,37% | - |
09.12.2020 | 54,64 | 55,69 | 54,04 | 54,55 | 0,93% | - |
08.12.2020 | 53,97 | 54,99 | 53,97 | 54,05 | 0,56% | - |
07.12.2020 | 54,30 | 54,63 | 53,59 | 53,75 | -3,46% | - |
04.12.2020 | 54,36 | 56,29 | 54,33 | 55,67 | 5,02% | - |
03.12.2020 | 53,03 | 53,95 | 52,65 | 53,01 | -0,27% | - |
02.12.2020 | 52,03 | 54,37 | 52,00 | 53,16 | 3,15% | - |
01.12.2020 | 51,53 | 51,88 | 50,96 | 51,53 | 1,55% | - |
30.11.2020 | 52,25 | 52,25 | 50,56 | 50,75 | -3,05% | - |
27.11.2020 | 52,12 | 53,45 | 51,26 | 52,34 | -1,42% | - |
25.11.2020 | 53,29 | 53,74 | 51,93 | 53,10 | -0,50% | - |
24.11.2020 | 51,41 | 53,46 | 51,12 | 53,36 | 7,39% | - |
23.11.2020 | 49,69 | 49,69 | 49,69 | 49,69 | 3,85% | - |
20.11.2020 | 47,76 | 48,03 | 47,17 | 47,85 | -2,34% | - |
19.11.2020 | 47,93 | 49,03 | 47,62 | 49,00 | -0,26% | - |
18.11.2020 | 50,20 | 50,80 | 48,97 | 49,13 | 0,54% | - |
17.11.2020 | 48,09 | 48,86 | 48,09 | 48,86 | 2,80% | - |
16.11.2020 | 46,92 | 47,87 | 46,57 | 47,53 | 5,59% | - |
13.11.2020 | 44,23 | 45,28 | 43,36 | 45,02 | 3,72% | - |
12.11.2020 | 44,97 | 45,17 | 42,94 | 43,40 | -2,91% | - |
11.11.2020 | 44,76 | 45,91 | 43,75 | 44,70 | -1,92% | - |
10.11.2020 | 44,90 | 45,94 | 44,62 | 45,58 | 1,45% | - |
09.11.2020 | 43,04 | 45,55 | 42,70 | 44,93 | 17,57% | - |
06.11.2020 | 39,92 | 40,06 | 38,10 | 38,21 | -5,71% | - |
05.11.2020 | 40,74 | 41,61 | 40,46 | 40,53 | 1,15% | - |
04.11.2020 | 39,93 | 40,88 | 39,72 | 40,07 | -0,42% | - |
03.11.2020 | 39,79 | 40,84 | 39,16 | 40,24 | 2,68% | - |
02.11.2020 | 38,64 | 39,50 | 38,45 | 39,19 | 1,85% | - |
30.10.2020 | 37,85 | 38,62 | 0,00 | 38,48 | 1,52% | - |
29.10.2020 | 36,85 | 38,18 | 36,53 | 37,90 | 4,32% | - |
28.10.2020 | 36,11 | 36,74 | 35,89 | 36,33 | -3,30% | - |
27.10.2020 | 38,17 | 38,17 | 36,81 | 37,57 | -2,03% | - |
26.10.2020 | 38,18 | 38,52 | 37,78 | 38,35 | -0,92% | - |
23.10.2020 | 38,82 | 39,30 | 38,39 | 38,71 | 1,77% | - |
22.10.2020 | 38,58 | 39,12 | 0,00 | 38,03 | -0,69% | - |
21.10.2020 | 39,99 | 39,99 | 37,93 | 38,30 | -6,44% | - |
20.10.2020 | 40,28 | 40,93 | 39,69 | 40,93 | 3,14% | - |
19.10.2020 | 39,55 | 40,50 | 39,14 | 39,69 | 0,03% | - |
16.10.2020 | 39,61 | 39,93 | 39,05 | 39,68 | -0,71% | - |
15.10.2020 | 38,52 | 40,01 | 38,44 | 39,96 | 2,86% | - |
14.10.2020 | 38,62 | 39,36 | 38,38 | 38,85 | 1,83% | - |
13.10.2020 | 38,39 | 38,73 | 37,96 | 38,15 | -2,05% | - |
12.10.2020 | 38,95 | 38,95 | 38,95 | 38,95 | 0,95% | - |
09.10.2020 | 39,17 | 39,45 | 38,41 | 38,59 | -1,08% | - |
08.10.2020 | 39,31 | 39,51 | 38,63 | 39,01 | 1,97% | - |
07.10.2020 | 37,59 | 38,38 | 0,00 | 38,25 | 3,88% | - |
06.10.2020 | 37,75 | 38,34 | 36,40 | 36,82 | 1,47% | - |
05.10.2020 | 37,05 | 37,21 | 36,28 | 36,29 | -0,74% | - |