60,152$
-0,13%
Echtzeit-Aktienkurs KBR Inc.
Bid:
Ask:
Aktienkurse zur KBR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 58,32 | 60,60 | 57,79 | 60,23 | 3,70% | 3.807.519,00 |
| 20.11.2024 | 58,40 | 58,62 | 57,13 | 58,08 | -0,36% | 1.562.662,00 |
| 19.11.2024 | 57,88 | 59,15 | 57,60 | 58,29 | 0,24% | 2.761.866,00 |
| 18.11.2024 | 58,65 | 58,84 | 57,75 | 58,15 | -0,85% | 3.251.941,00 |
| 15.11.2024 | 59,86 | 59,96 | 57,09 | 58,65 | -2,51% | 4.063.207,00 |
| 14.11.2024 | 69,77 | 70,03 | 59,73 | 60,16 | -14,02% | 6.783.834,00 |
| 13.11.2024 | 71,66 | 72,11 | 69,94 | 69,97 | -2,15% | 1.347.384,00 |
| 12.11.2024 | 72,11 | 72,28 | 71,20 | 71,51 | -0,71% | 1.100.237,00 |
| 11.11.2024 | 71,80 | 72,60 | 71,80 | 72,02 | 0,60% | 1.045.722,00 |
| 08.11.2024 | 71,00 | 71,94 | 70,58 | 71,59 | 1,10% | 1.097.934,00 |
| 07.11.2024 | 69,95 | 71,11 | 69,84 | 70,81 | 1,16% | 1.183.389,00 |
| 06.11.2024 | 71,72 | 71,72 | 69,65 | 70,00 | 2,90% | 1.523.995,00 |
| 05.11.2024 | 67,44 | 68,38 | 67,33 | 68,03 | 0,96% | 793.308,00 |
| 04.11.2024 | 67,38 | 67,82 | 66,99 | 67,38 | 0,13% | 780.872,00 |
| 01.11.2024 | 67,36 | 68,67 | 67,02 | 67,29 | 0,42% | 1.020.458,00 |
| 31.10.2024 | 67,95 | 68,24 | 66,93 | 67,01 | -1,86% | 1.297.605,00 |
| 30.10.2024 | 67,00 | 68,52 | 67,00 | 68,28 | 1,52% | 1.164.179,00 |
| 29.10.2024 | 67,03 | 67,37 | 66,54 | 67,26 | 0,09% | 1.375.897,00 |
| 28.10.2024 | 66,92 | 67,43 | 66,89 | 67,20 | 0,67% | 1.123.901,00 |
| 25.10.2024 | 67,53 | 67,53 | 66,45 | 66,75 | -0,45% | 898.255,00 |
| 24.10.2024 | 67,20 | 67,56 | 66,52 | 67,05 | -0,30% | 1.319.770,00 |
| 23.10.2024 | 68,29 | 71,18 | 66,37 | 67,25 | -4,47% | 2.818.609,00 |
| 22.10.2024 | 71,08 | 71,38 | 70,37 | 70,40 | -0,96% | 1.967.505,00 |
| 21.10.2024 | 70,51 | 71,11 | 70,37 | 71,08 | 0,81% | 953.010,00 |
| 18.10.2024 | 69,50 | 70,56 | 69,41 | 70,51 | 1,56% | 1.171.072,00 |
| 17.10.2024 | 68,75 | 69,57 | 68,48 | 69,43 | 1,14% | 831.495,00 |
| 16.10.2024 | 67,99 | 69,12 | 67,60 | 68,65 | 1,15% | 1.035.749,00 |
| 15.10.2024 | 69,48 | 69,77 | 67,85 | 67,87 | -2,30% | 1.041.465,00 |
| 14.10.2024 | 69,31 | 69,59 | 69,18 | 69,47 | 0,55% | 629.799,00 |
| 11.10.2024 | 67,81 | 69,16 | 67,81 | 69,09 | 1,98% | 796.422,00 |
| 10.10.2024 | 68,11 | 68,11 | 67,44 | 67,75 | -0,75% | 917.120,00 |
| 09.10.2024 | 68,18 | 69,15 | 68,00 | 68,26 | -0,10% | 764.303,00 |
| 08.10.2024 | 68,56 | 68,65 | 67,90 | 68,33 | 0,10% | 744.070,00 |
| 07.10.2024 | 67,97 | 68,86 | 67,64 | 68,26 | 0,01% | 869.244,00 |
| 04.10.2024 | 67,00 | 68,30 | 67,00 | 68,25 | 2,85% | 983.351,00 |
| 03.10.2024 | 65,98 | 66,43 | 65,77 | 66,36 | 0,53% | 806.247,00 |
| 02.10.2024 | 65,71 | 66,57 | 65,38 | 66,01 | 0,40% | 1.044.664,00 |
| 01.10.2024 | 65,13 | 65,89 | 64,45 | 65,75 | 0,95% | 753.295,00 |
| 30.09.2024 | 64,22 | 65,33 | 64,10 | 65,13 | 1,48% | 1.088.244,00 |
| 27.09.2024 | 64,96 | 65,05 | 63,89 | 64,18 | -0,74% | 944.326,00 |
| 26.09.2024 | 64,79 | 65,05 | 64,49 | 64,66 | 0,33% | 825.471,00 |
| 25.09.2024 | 64,83 | 65,02 | 64,11 | 64,45 | -0,36% | 766.977,00 |
| 24.09.2024 | 64,44 | 64,98 | 64,44 | 64,68 | 0,48% | 926.023,00 |
| 23.09.2024 | 63,72 | 64,40 | 63,43 | 64,37 | 1,24% | 1.018.441,00 |
| 20.09.2024 | 63,56 | 64,00 | 62,84 | 63,58 | 0,03% | 1.638.853,00 |
| 19.09.2024 | 63,09 | 63,60 | 62,56 | 63,56 | 2,25% | 928.599,00 |
| 18.09.2024 | 62,21 | 62,73 | 61,70 | 62,16 | 0,21% | 1.167.984,00 |
| 17.09.2024 | 61,85 | 62,38 | 61,56 | 62,03 | 0,39% | 773.678,00 |
| 16.09.2024 | 62,75 | 62,75 | 61,66 | 61,79 | -0,71% | 897.300,00 |
| 13.09.2024 | 61,90 | 62,29 | 61,78 | 62,23 | 1,04% | 946.073,00 |
| 12.09.2024 | 61,10 | 61,88 | 60,38 | 61,59 | 1,12% | 925.038,00 |
| 11.09.2024 | 60,52 | 61,20 | 59,67 | 60,91 | 0,10% | 866.354,00 |
| 10.09.2024 | 61,58 | 61,69 | 60,52 | 60,85 | -1,07% | 1.093.271,00 |
| 09.09.2024 | 62,39 | 62,65 | 61,30 | 61,51 | -0,85% | 1.717.701,00 |
| 06.09.2024 | 66,01 | 66,01 | 61,67 | 62,04 | -6,57% | 2.053.417,00 |
| 05.09.2024 | 67,40 | 67,50 | 66,28 | 66,40 | -0,49% | 1.020.071,00 |
| 04.09.2024 | 66,94 | 67,43 | 66,59 | 66,73 | -0,71% | 750.546,00 |
| 03.09.2024 | 69,19 | 69,50 | 67,13 | 67,21 | -3,10% | 735.156,00 |
| 30.08.2024 | 68,75 | 69,40 | 68,54 | 69,36 | 1,05% | 618.991,00 |
| 29.08.2024 | 68,79 | 69,14 | 68,08 | 68,64 | 0,51% | 650.819,00 |
| 28.08.2024 | 67,90 | 68,60 | 67,90 | 68,29 | 0,46% | 1.027.995,00 |
| 27.08.2024 | 66,87 | 68,08 | 66,61 | 67,98 | 1,07% | 451.536,00 |
| 26.08.2024 | 67,60 | 67,99 | 67,21 | 67,26 | 0,01% | 492.843,00 |
| 23.08.2024 | 67,05 | 67,50 | 66,90 | 67,25 | 0,81% | 522.654,00 |
| 22.08.2024 | 67,01 | 67,34 | 66,51 | 66,71 | -0,03% | 370.466,00 |
| 21.08.2024 | 66,50 | 66,97 | 66,25 | 66,73 | 0,69% | 377.399,00 |
| 20.08.2024 | 66,50 | 66,77 | 65,99 | 66,27 | -0,39% | 456.448,00 |
| 19.08.2024 | 65,54 | 66,65 | 65,46 | 66,53 | 1,65% | 716.312,00 |
| 16.08.2024 | 65,91 | 66,01 | 65,35 | 65,45 | -0,82% | 539.326,00 |
| 15.08.2024 | 65,39 | 66,02 | 64,90 | 65,99 | 1,79% | 750.998,00 |
| 14.08.2024 | 64,86 | 65,02 | 64,50 | 64,83 | -0,12% | 394.606,00 |
| 13.08.2024 | 65,00 | 65,49 | 64,41 | 64,91 | 0,20% | 602.335,00 |
| 12.08.2024 | 64,28 | 64,79 | 64,03 | 64,78 | 0,79% | 650.965,00 |
| 09.08.2024 | 64,00 | 64,32 | 63,45 | 64,27 | 0,72% | 500.057,00 |
| 08.08.2024 | 63,49 | 64,21 | 63,36 | 63,81 | 1,21% | 635.314,00 |
| 07.08.2024 | 63,84 | 64,53 | 62,89 | 63,05 | -0,28% | 1.067.335,00 |
| 06.08.2024 | 63,24 | 64,05 | 62,50 | 63,23 | 0,38% | 602.621,00 |
| 05.08.2024 | 62,88 | 64,02 | 61,86 | 62,99 | -3,55% | 905.968,00 |
| 02.08.2024 | 65,00 | 65,62 | 64,48 | 65,31 | -0,96% | 833.575,00 |
| 01.08.2024 | 66,57 | 67,08 | 65,17 | 65,94 | -0,98% | 817.497,00 |
| 31.07.2024 | 66,72 | 67,13 | 66,02 | 66,59 | 0,73% | 1.026.496,00 |
| 30.07.2024 | 66,64 | 67,36 | 65,93 | 66,11 | -0,69% | 709.373,00 |
| 29.07.2024 | 65,94 | 66,59 | 65,73 | 66,57 | 1,22% | 1.186.136,00 |
| 26.07.2024 | 67,27 | 67,27 | 65,74 | 65,77 | -1,29% | 1.383.478,00 |
| 25.07.2024 | 66,40 | 67,37 | 66,18 | 66,63 | 0,36% | 1.244.405,00 |
| 24.07.2024 | 68,95 | 68,95 | 65,45 | 66,39 | -3,21% | 2.312.898,00 |
| 23.07.2024 | 68,70 | 69,37 | 68,00 | 68,59 | 0,31% | 1.995.581,00 |
| 22.07.2024 | 67,82 | 68,50 | 67,35 | 68,38 | 1,03% | 892.717,00 |
| 19.07.2024 | 67,11 | 67,81 | 66,53 | 67,68 | 0,89% | 1.610.417,00 |
| 18.07.2024 | 67,17 | 68,30 | 67,03 | 67,08 | -0,25% | 960.214,00 |
| 17.07.2024 | 67,51 | 68,85 | 67,20 | 67,25 | -0,52% | 976.420,00 |
| 16.07.2024 | 66,13 | 67,79 | 65,79 | 67,60 | 3,21% | 1.010.500,00 |
| 15.07.2024 | 65,57 | 66,05 | 65,37 | 65,50 | 0,32% | 1.027.131,00 |
| 12.07.2024 | 65,00 | 65,68 | 64,96 | 65,29 | 0,87% | 718.120,00 |
| 11.07.2024 | 64,11 | 64,89 | 63,96 | 64,73 | 1,46% | 947.946,00 |
| 10.07.2024 | 62,68 | 63,84 | 62,68 | 63,80 | 2,01% | 890.296,00 |
| 09.07.2024 | 63,38 | 63,38 | 62,47 | 62,54 | -1,48% | 546.656,00 |
| 08.07.2024 | 64,18 | 64,51 | 63,46 | 63,48 | -0,67% | 545.496,00 |
| 05.07.2024 | 64,22 | 64,37 | 63,64 | 63,91 | -0,75% | 471.733,00 |
| 03.07.2024 | 63,87 | 64,62 | 63,67 | 64,39 | 0,88% | 490.948,00 |