43,611$
3,59%
Echtzeit-Aktienkurs KBR Inc.
Bid:
Ask:
Aktienkurse zur KBR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 42,61 | 43,13 | 41,77 | 42,10 | -1,27% | 1.456.756,00 |
| 04.02.2026 | 42,00 | 42,93 | 41,70 | 42,64 | 2,43% | 1.611.239,00 |
| 03.02.2026 | 42,53 | 42,75 | 41,07 | 41,63 | -2,09% | 1.184.597,00 |
| 02.02.2026 | 42,25 | 42,94 | 42,12 | 42,52 | -0,68% | 1.463.114,00 |
| 30.01.2026 | 43,00 | 43,41 | 42,16 | 42,81 | -0,97% | 1.200.656,00 |
| 29.01.2026 | 43,56 | 43,80 | 42,74 | 43,23 | 0,16% | 2.496.553,00 |
| 28.01.2026 | 43,28 | 43,38 | 42,82 | 43,16 | 0,02% | 767.629,00 |
| 27.01.2026 | 43,33 | 43,47 | 42,82 | 43,15 | -0,64% | 623.442,00 |
| 26.01.2026 | 44,44 | 44,69 | 42,87 | 43,43 | -2,12% | 855.859,00 |
| 23.01.2026 | 44,83 | 45,36 | 44,07 | 44,37 | -0,16% | 1.452.332,00 |
| 22.01.2026 | 44,50 | 44,69 | 44,01 | 44,44 | 0,27% | 838.789,00 |
| 21.01.2026 | 43,64 | 44,57 | 43,50 | 44,32 | 1,93% | 885.407,00 |
| 20.01.2026 | 43,95 | 44,44 | 43,27 | 43,48 | -2,00% | 949.599,00 |
| 19.01.2026 | 44,32 | 44,37 | 44,32 | 44,37 | -0,70% | - |
| 16.01.2026 | 44,80 | 44,80 | 43,98 | 44,68 | -0,67% | 1.039.536,00 |
| 15.01.2026 | 44,06 | 45,37 | 43,92 | 44,98 | 2,18% | 1.446.915,00 |
| 14.01.2026 | 44,20 | 44,38 | 43,66 | 44,02 | 0,02% | 1.441.670,00 |
| 13.01.2026 | 44,51 | 44,87 | 43,74 | 44,01 | -0,63% | 1.307.258,00 |
| 12.01.2026 | 44,27 | 44,63 | 44,09 | 44,29 | -0,16% | 1.128.635,00 |
| 09.01.2026 | 43,75 | 44,59 | 43,63 | 44,36 | 1,53% | 1.153.385,00 |
| 08.01.2026 | 42,64 | 44,20 | 42,64 | 43,69 | 3,41% | 1.513.579,00 |
| 07.01.2026 | 43,18 | 43,36 | 42,00 | 42,25 | -1,74% | 1.457.691,00 |
| 06.01.2026 | 43,25 | 43,25 | 41,98 | 43,00 | -0,53% | 2.027.661,00 |
| 05.01.2026 | 41,38 | 43,47 | 41,26 | 43,23 | 6,71% | 2.531.275,00 |
| 02.01.2026 | 40,16 | 40,75 | 40,01 | 40,51 | 0,77% | 1.778.623,00 |
| 31.12.2025 | 40,52 | 40,76 | 40,18 | 40,20 | -1,11% | 850.561,00 |
| 30.12.2025 | 40,20 | 40,73 | 39,96 | 40,65 | 1,09% | 1.159.728,00 |
| 29.12.2025 | 40,16 | 40,40 | 39,98 | 40,21 | -0,02% | 2.141.927,00 |
| 26.12.2025 | 40,36 | 40,58 | 40,00 | 40,22 | -0,02% | 646.093,00 |
| 24.12.2025 | 39,90 | 40,46 | 39,55 | 40,23 | 0,63% | 577.073,00 |
| 23.12.2025 | 40,25 | 40,43 | 39,52 | 39,98 | -0,37% | 1.328.587,00 |
| 22.12.2025 | 40,50 | 40,98 | 39,82 | 40,13 | -0,42% | 1.820.944,00 |
| 19.12.2025 | 41,68 | 41,74 | 40,05 | 40,30 | -5,84% | 5.408.315,00 |
| 18.12.2025 | 43,26 | 43,55 | 42,72 | 42,80 | -0,21% | 983.791,00 |
| 17.12.2025 | 42,54 | 43,49 | 42,37 | 42,89 | 0,70% | 1.002.321,00 |
| 16.12.2025 | 42,88 | 43,06 | 42,23 | 42,59 | -1,14% | 2.228.787,00 |
| 15.12.2025 | 43,54 | 44,29 | 42,89 | 43,08 | -0,92% | 1.937.486,00 |
| 12.12.2025 | 44,18 | 44,33 | 43,47 | 43,48 | -1,23% | 850.598,00 |
| 11.12.2025 | 43,73 | 44,52 | 43,68 | 44,02 | 0,96% | 984.410,00 |
| 10.12.2025 | 43,83 | 43,96 | 43,15 | 43,60 | 0,00% | 997.694,00 |
| 09.12.2025 | 43,63 | 43,99 | 43,40 | 43,60 | -0,02% | 726.768,00 |
| 08.12.2025 | 44,28 | 44,51 | 43,42 | 43,61 | -1,56% | 1.035.813,00 |
| 05.12.2025 | 44,12 | 44,48 | 43,28 | 44,30 | -0,65% | 1.270.904,00 |
| 04.12.2025 | 43,88 | 45,33 | 43,88 | 44,59 | 1,87% | 1.762.386,00 |
| 03.12.2025 | 43,81 | 44,26 | 43,33 | 43,77 | 0,21% | 1.179.225,00 |
| 02.12.2025 | 42,40 | 44,31 | 42,21 | 43,68 | 4,57% | 2.491.366,00 |
| 01.12.2025 | 41,11 | 42,18 | 40,88 | 41,77 | 1,33% | 1.614.017,00 |
| 28.11.2025 | 40,92 | 41,27 | 40,79 | 41,22 | 1,10% | 529.721,00 |
| 26.11.2025 | 40,84 | 41,37 | 40,67 | 40,77 | 0,07% | 1.058.713,00 |
| 25.11.2025 | 40,00 | 40,86 | 40,00 | 40,74 | 2,26% | 1.441.877,00 |
| 24.11.2025 | 40,46 | 40,46 | 39,61 | 39,84 | -1,19% | 1.136.647,00 |
| 21.11.2025 | 39,85 | 40,89 | 39,65 | 40,32 | 1,36% | 1.556.953,00 |
| 20.11.2025 | 41,00 | 41,19 | 39,76 | 39,78 | -1,78% | 932.033,00 |
| 19.11.2025 | 40,72 | 41,02 | 40,04 | 40,50 | -0,71% | 927.829,00 |
| 18.11.2025 | 40,51 | 40,91 | 40,33 | 40,79 | 0,52% | 739.978,00 |
| 17.11.2025 | 41,86 | 42,05 | 40,47 | 40,58 | -3,54% | 1.174.376,00 |
| 14.11.2025 | 41,56 | 42,08 | 41,42 | 42,07 | -0,45% | 841.162,00 |
| 13.11.2025 | 42,46 | 42,92 | 42,00 | 42,26 | -0,63% | 824.925,00 |
| 12.11.2025 | 42,48 | 43,11 | 42,45 | 42,53 | 0,24% | 673.285,00 |
| 11.11.2025 | 42,36 | 42,76 | 42,09 | 42,43 | 0,09% | 647.030,00 |
| 10.11.2025 | 43,14 | 43,26 | 41,71 | 42,39 | -0,54% | 843.413,00 |
| 07.11.2025 | 41,29 | 42,66 | 41,12 | 42,62 | 2,26% | 1.380.522,00 |
| 06.11.2025 | 42,82 | 42,96 | 41,31 | 41,68 | -2,55% | 1.202.683,00 |
| 05.11.2025 | 42,57 | 43,43 | 42,23 | 42,77 | 0,87% | 1.296.617,00 |
| 04.11.2025 | 41,33 | 42,46 | 41,01 | 42,40 | 1,80% | 1.522.704,00 |
| 03.11.2025 | 42,89 | 42,94 | 41,41 | 41,65 | -2,78% | 1.504.256,00 |
| 31.10.2025 | 41,74 | 43,29 | 41,50 | 42,84 | 3,20% | 2.822.236,00 |
| 30.10.2025 | 42,27 | 43,19 | 40,71 | 41,51 | -3,22% | 3.192.557,00 |
| 29.10.2025 | 42,89 | 43,53 | 42,74 | 42,89 | -0,37% | 1.505.553,00 |
| 28.10.2025 | 43,72 | 43,89 | 42,94 | 43,05 | -1,71% | 1.276.975,00 |
| 27.10.2025 | 44,14 | 44,14 | 43,42 | 43,80 | -0,64% | 1.460.042,00 |
| 24.10.2025 | 44,64 | 44,64 | 43,65 | 44,08 | -0,62% | 1.665.746,00 |
| 23.10.2025 | 43,37 | 44,63 | 43,37 | 44,36 | 2,27% | 1.628.821,00 |
| 22.10.2025 | 44,56 | 44,90 | 43,28 | 43,37 | -2,54% | 1.218.691,00 |
| 21.10.2025 | 43,53 | 44,83 | 43,33 | 44,50 | 2,25% | 1.449.419,00 |
| 20.10.2025 | 43,59 | 44,09 | 43,34 | 43,52 | 0,37% | 1.166.370,00 |
| 17.10.2025 | 43,32 | 43,61 | 42,89 | 43,36 | -0,92% | - |
| 16.10.2025 | 44,50 | 44,59 | 43,54 | 43,76 | -0,79% | 887.205,00 |
| 15.10.2025 | 45,13 | 45,28 | 43,78 | 44,11 | -1,74% | 1.005.594,00 |
| 14.10.2025 | 44,31 | 44,97 | 44,11 | 44,89 | 0,40% | 1.068.278,00 |
| 13.10.2025 | 43,37 | 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 | 46,96 | 47,12 | 46,66 | 46,89 | 0,13% | 560.805,00 |
| 07.10.2025 | 47,62 | 47,62 | 46,48 | 46,83 | -1,31% | 911.135,00 |
| 06.10.2025 | 47,47 | 48,13 | 47,27 | 47,45 | 0,06% | 1.060.223,00 |
| 03.10.2025 | 47,20 | 47,57 | 46,91 | 47,42 | 0,64% | 1.145.243,00 |
| 02.10.2025 | 47,54 | 48,12 | 46,88 | 47,12 | -1,36% | 943.014,00 |
| 01.10.2025 | 46,91 | 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 | 47,55 | 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 | 49,28 | 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 | 48,59 | 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 | 49,09 | 49,62 | 48,62 | 49,37 | 1,17% | 1.066.507,00 |
| 17.09.2025 | 48,45 | 49,81 | 48,45 | 48,80 | 1,20% | 879.889,00 |
| 16.09.2025 | 48,54 | 48,82 | 48,16 | 48,22 | -1,15% | 720.793,00 |