44,979$
0,20%
Echtzeit-Aktienkurs KBR Inc.
Bid:
Ask:
Aktienkurse zur KBR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 44,31 | 44,97 | 44,11 | 44,89 | 0,40% | 1.068.278,00 |
| 13.10.2025 | 43,47 | 45,03 | 43,37 | 44,71 | 3,38% | 2.084.024,00 |
| 10.10.2025 | 45,47 | 45,48 | 42,94 | 43,25 | -4,44% | 2.051.280,00 |
| 09.10.2025 | 46,90 | 46,96 | 45,24 | 45,26 | -3,48% | 1.082.006,00 |
| 08.10.2025 | 46,79 | 47,12 | 46,66 | 46,89 | 0,13% | 560.805,00 |
| 07.10.2025 | 47,61 | 47,62 | 46,48 | 46,83 | -1,31% | 911.135,00 |
| 06.10.2025 | 47,53 | 48,13 | 47,27 | 47,45 | 0,70% | 1.060.223,00 |
| 02.10.2025 | 47,54 | 48,12 | 46,88 | 47,12 | -1,36% | 943.014,00 |
| 01.10.2025 | 46,84 | 48,33 | 46,81 | 47,77 | 1,02% | 959.831,00 |
| 30.09.2025 | 46,84 | 47,32 | 46,51 | 47,29 | 0,75% | 1.027.961,00 |
| 29.09.2025 | 47,09 | 47,66 | 46,88 | 46,94 | -0,87% | 1.049.488,00 |
| 26.09.2025 | 47,27 | 47,96 | 46,75 | 47,35 | 0,74% | 1.149.312,00 |
| 25.09.2025 | 49,60 | 49,60 | 46,17 | 47,00 | -5,07% | 3.123.045,00 |
| 24.09.2025 | 52,15 | 52,23 | 49,25 | 49,51 | 3,49% | 3.231.439,00 |
| 23.09.2025 | 48,81 | 49,24 | 47,70 | 47,84 | -1,69% | 1.136.295,00 |
| 22.09.2025 | 48,55 | 48,80 | 47,85 | 48,66 | -0,23% | 888.247,00 |
| 19.09.2025 | 49,46 | 49,46 | 48,52 | 48,77 | -1,22% | 1.789.915,00 |
| 18.09.2025 | 48,96 | 49,62 | 48,62 | 49,37 | 1,17% | 1.066.507,00 |
| 17.09.2025 | 48,50 | 49,81 | 48,45 | 48,80 | 1,20% | 879.889,00 |
| 16.09.2025 | 48,62 | 48,82 | 48,16 | 48,22 | -1,15% | 720.793,00 |
| 15.09.2025 | 49,11 | 49,51 | 48,78 | 48,78 | -1,24% | 799.480,00 |
| 12.09.2025 | 49,46 | 50,15 | 49,13 | 49,39 | -0,18% | 840.914,00 |
| 11.09.2025 | 49,85 | 50,12 | 49,13 | 49,48 | -0,66% | 2.070.628,00 |
| 10.09.2025 | 49,20 | 49,89 | 48,85 | 49,81 | 1,01% | 1.031.824,00 |
| 09.09.2025 | 49,29 | 49,47 | 48,96 | 49,31 | 0,08% | 736.376,00 |
| 08.09.2025 | 49,48 | 49,50 | 48,42 | 49,27 | -0,79% | 1.018.431,00 |
| 05.09.2025 | 49,21 | 49,93 | 49,14 | 49,66 | 1,47% | 839.806,00 |
| 04.09.2025 | 49,82 | 50,12 | 48,80 | 48,94 | -2,16% | 1.342.957,00 |
| 03.09.2025 | 50,07 | 50,27 | 49,27 | 50,02 | -0,44% | 1.242.670,00 |
| 02.09.2025 | 50,23 | 50,55 | 49,88 | 50,24 | -0,44% | 1.299.576,00 |
| 29.08.2025 | 51,20 | 51,44 | 50,42 | 50,46 | -1,60% | 978.607,00 |
| 28.08.2025 | 51,81 | 52,08 | 50,63 | 51,28 | -0,64% | 1.081.500,00 |
| 27.08.2025 | 51,22 | 51,97 | 51,11 | 51,61 | 0,82% | 1.364.663,00 |
| 26.08.2025 | 50,96 | 51,67 | 50,88 | 51,19 | 0,39% | 1.193.988,00 |
| 25.08.2025 | 50,81 | 51,28 | 50,72 | 50,99 | -0,14% | 1.080.994,00 |
| 22.08.2025 | 49,87 | 51,07 | 49,87 | 51,06 | 2,94% | 934.628,00 |
| 21.08.2025 | 49,50 | 49,95 | 49,42 | 49,60 | -0,04% | 749.938,00 |
| 20.08.2025 | 49,57 | 50,05 | 49,33 | 49,62 | -0,50% | 1.008.496,00 |
| 19.08.2025 | 49,91 | 50,22 | 49,57 | 49,87 | 0,18% | 866.361,00 |
| 18.08.2025 | 49,44 | 50,13 | 49,30 | 49,78 | 0,36% | 1.290.226,00 |
| 15.08.2025 | 50,01 | 50,01 | 48,95 | 49,60 | -0,46% | 1.135.421,00 |
| 14.08.2025 | 50,05 | 50,67 | 49,77 | 49,83 | -1,25% | 1.020.352,00 |
| 13.08.2025 | 48,96 | 50,65 | 48,30 | 50,46 | 1,35% | 1.784.370,00 |
| 12.08.2025 | 49,53 | 49,86 | 49,00 | 49,79 | 0,91% | 968.551,00 |
| 11.08.2025 | 49,86 | 50,51 | 49,31 | 49,34 | -1,08% | 1.572.981,00 |
| 08.08.2025 | 49,82 | 50,38 | 49,59 | 49,88 | 0,06% | 1.643.900,00 |
| 07.08.2025 | 49,86 | 50,61 | 49,68 | 49,85 | 0,46% | 1.806.150,00 |
| 06.08.2025 | 49,53 | 49,82 | 49,22 | 49,62 | -0,06% | 2.293.277,00 |
| 05.08.2025 | 48,28 | 49,78 | 48,18 | 49,65 | 3,27% | 2.228.299,00 |
| 04.08.2025 | 46,92 | 48,26 | 46,46 | 48,08 | 3,42% | 1.663.550,00 |
| 01.08.2025 | 46,43 | 46,88 | 45,48 | 46,49 | -0,53% | 2.488.685,00 |
| 31.07.2025 | 45,61 | 46,91 | 44,38 | 46,74 | 2,68% | 3.400.628,00 |
| 30.07.2025 | 46,73 | 46,75 | 45,33 | 45,52 | -2,28% | 1.906.183,00 |
| 29.07.2025 | 46,85 | 46,99 | 46,39 | 46,58 | -0,09% | 1.270.531,00 |
| 28.07.2025 | 47,60 | 47,60 | 45,99 | 46,62 | -1,12% | 1.402.486,00 |
| 25.07.2025 | 47,41 | 47,43 | 46,79 | 47,15 | 0,13% | 2.181.350,00 |
| 24.07.2025 | 47,15 | 47,54 | 46,70 | 47,09 | -0,95% | 1.130.567,00 |
| 23.07.2025 | 47,60 | 47,93 | 47,30 | 47,54 | 1,00% | 844.341,00 |
| 22.07.2025 | 46,23 | 47,51 | 46,06 | 47,07 | 2,35% | 1.722.682,00 |
| 21.07.2025 | 46,96 | 46,96 | 45,86 | 45,99 | -1,22% | 845.895,00 |
| 18.07.2025 | 47,14 | 47,40 | 46,36 | 46,56 | -1,08% | 913.548,00 |
| 17.07.2025 | 46,64 | 47,50 | 46,63 | 47,07 | 0,64% | 970.511,00 |
| 16.07.2025 | 45,78 | 46,79 | 45,55 | 46,77 | 2,75% | 1.630.621,00 |
| 15.07.2025 | 46,94 | 47,14 | 45,43 | 45,52 | -2,90% | 1.268.628,00 |
| 14.07.2025 | 46,31 | 47,04 | 46,13 | 46,88 | 0,97% | 1.297.762,00 |
| 11.07.2025 | 47,06 | 47,19 | 46,29 | 46,43 | -1,51% | 1.077.995,00 |
| 10.07.2025 | 47,30 | 47,60 | 47,01 | 47,14 | -1,22% | 1.300.978,00 |
| 09.07.2025 | 47,82 | 47,86 | 47,04 | 47,72 | 0,76% | 1.198.098,00 |
| 08.07.2025 | 47,11 | 47,75 | 46,96 | 47,36 | 0,85% | 1.473.663,00 |
| 07.07.2025 | 47,55 | 47,76 | 46,65 | 46,96 | -1,39% | 1.984.012,00 |
| 03.07.2025 | 47,72 | 48,15 | 47,51 | 47,62 | 0,36% | 823.811,00 |
| 02.07.2025 | 47,66 | 47,66 | 46,54 | 47,45 | -1,45% | 1.469.000,00 |
| 01.07.2025 | 47,60 | 48,62 | 47,51 | 48,15 | 0,44% | 1.718.471,00 |
| 30.06.2025 | 48,23 | 48,41 | 47,70 | 47,94 | -0,54% | 1.252.028,00 |
| 27.06.2025 | 48,90 | 49,37 | 47,69 | 48,20 | -1,69% | 2.198.311,00 |
| 26.06.2025 | 48,26 | 49,47 | 48,15 | 49,03 | 2,02% | 1.396.596,00 |
| 25.06.2025 | 48,00 | 48,42 | 47,06 | 48,06 | 0,50% | 1.776.942,00 |
| 24.06.2025 | 48,11 | 48,37 | 46,91 | 47,82 | 0,40% | 2.369.598,00 |
| 23.06.2025 | 48,71 | 49,00 | 47,54 | 47,63 | -2,66% | 2.381.750,00 |
| 20.06.2025 | 51,00 | 51,00 | 48,25 | 48,93 | -7,29% | 5.150.132,00 |
| 18.06.2025 | 52,88 | 53,50 | 52,62 | 52,78 | -0,38% | 734.454,00 |
| 17.06.2025 | 52,74 | 53,46 | 52,72 | 52,98 | -0,24% | 697.661,00 |
| 16.06.2025 | 53,77 | 53,96 | 52,86 | 53,11 | -0,65% | 899.642,00 |
| 13.06.2025 | 53,67 | 54,38 | 53,11 | 53,46 | -0,43% | 942.088,00 |
| 12.06.2025 | 52,95 | 53,72 | 52,53 | 53,69 | 0,71% | 849.710,00 |
| 11.06.2025 | 52,88 | 53,31 | 52,28 | 53,31 | 0,99% | 1.275.029,00 |
| 10.06.2025 | 52,88 | 53,23 | 52,62 | 52,79 | -0,11% | 618.354,00 |
| 09.06.2025 | 53,85 | 54,08 | 52,76 | 52,85 | -1,34% | 1.053.598,00 |
| 06.06.2025 | 52,99 | 53,67 | 52,71 | 53,57 | 2,35% | 1.212.876,00 |
| 05.06.2025 | 52,15 | 52,44 | 51,81 | 52,34 | 0,65% | 1.123.744,00 |
| 04.06.2025 | 52,10 | 52,60 | 51,93 | 52,00 | 0,02% | 870.478,00 |
| 03.06.2025 | 51,29 | 52,08 | 51,05 | 51,99 | 1,76% | 1.230.335,00 |
| 02.06.2025 | 51,53 | 51,83 | 50,53 | 51,09 | -2,11% | 1.155.316,00 |
| 30.05.2025 | 51,63 | 52,27 | 51,11 | 52,19 | 1,48% | 1.445.305,00 |
| 29.05.2025 | 51,75 | 51,81 | 51,28 | 51,43 | -0,10% | 1.024.070,00 |
| 28.05.2025 | 52,43 | 52,88 | 51,37 | 51,48 | -1,83% | 1.471.004,00 |
| 27.05.2025 | 50,82 | 52,63 | 50,78 | 52,44 | 2,58% | 1.811.157,00 |
| 23.05.2025 | 51,61 | 51,74 | 50,30 | 51,12 | -2,33% | 1.175.512,00 |
| 22.05.2025 | 52,07 | 52,76 | 51,90 | 52,34 | 0,52% | 1.022.426,00 |
| 21.05.2025 | 54,60 | 54,70 | 51,26 | 52,07 | -5,89% | 2.862.471,00 |