59,070$
0,44%
Echtzeit-Aktienkurs KBR
Bid:
Ask:
Aktienkurse zur KBR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 58,47 | 59,36 | 58,27 | 59,02 | 0,36% | 1.398.167,00 |
| 30.05.2023 | 58,72 | 59,18 | 58,30 | 58,81 | 0,75% | 963.413,00 |
| 26.05.2023 | 58,02 | 58,65 | 57,88 | 58,37 | 0,93% | 843.356,00 |
| 25.05.2023 | 57,71 | 57,95 | 56,75 | 57,83 | 0,07% | 1.137.565,00 |
| 24.05.2023 | 58,71 | 58,80 | 57,71 | 57,79 | -1,68% | 1.028.419,00 |
| 23.05.2023 | 58,55 | 59,27 | 58,42 | 58,78 | -0,24% | 846.545,00 |
| 22.05.2023 | 58,71 | 59,11 | 58,37 | 58,92 | 0,08% | 878.398,00 |
| 19.05.2023 | 59,43 | 59,62 | 58,45 | 58,87 | -0,27% | 870.746,00 |
| 18.05.2023 | 58,86 | 59,54 | 58,53 | 59,03 | 0,25% | 1.273.183,00 |
| 17.05.2023 | 58,66 | 59,19 | 58,57 | 58,88 | 0,65% | 932.695,00 |
| 16.05.2023 | 59,01 | 59,19 | 58,26 | 58,50 | -1,17% | 1.348.461,00 |
| 15.05.2023 | 59,23 | 59,59 | 59,01 | 59,19 | 0,02% | 857.035,00 |
| 12.05.2023 | 59,46 | 59,96 | 58,83 | 59,18 | 0,12% | 644.993,00 |
| 11.05.2023 | 59,00 | 59,66 | 59,00 | 59,11 | -0,34% | 842.118,00 |
| 10.05.2023 | 58,97 | 59,66 | 58,76 | 59,31 | 0,92% | 843.429,00 |
| 09.05.2023 | 58,72 | 59,16 | 58,10 | 58,77 | 0,75% | 1.724.394,00 |
| 08.05.2023 | 58,75 | 59,09 | 58,01 | 58,33 | -0,39% | 1.050.670,00 |
| 05.05.2023 | 58,03 | 58,96 | 57,96 | 58,56 | 1,54% | 1.338.661,00 |
| 04.05.2023 | 58,13 | 58,33 | 57,09 | 57,67 | -1,49% | 1.174.885,00 |
| 03.05.2023 | 59,27 | 59,65 | 58,42 | 58,54 | -0,88% | 1.284.371,00 |
| 02.05.2023 | 59,23 | 59,23 | 57,26 | 59,06 | -0,17% | 1.667.251,00 |
| 01.05.2023 | 58,02 | 59,99 | 57,50 | 59,16 | 4,28% | 3.158.888,00 |
| 28.04.2023 | 56,52 | 57,02 | 55,97 | 56,73 | 0,37% | 1.288.858,00 |
| 27.04.2023 | 55,63 | 56,61 | 55,62 | 56,52 | 1,73% | 765.326,00 |
| 26.04.2023 | 56,48 | 56,73 | 55,40 | 55,56 | -2,13% | 1.282.661,00 |
| 25.04.2023 | 56,66 | 57,12 | 56,51 | 56,77 | -0,65% | 859.035,00 |
| 24.04.2023 | 56,95 | 57,37 | 56,40 | 57,14 | 0,21% | 897.468,00 |
| 21.04.2023 | 57,22 | 57,46 | 56,83 | 57,02 | -0,30% | 690.268,00 |
| 20.04.2023 | 57,01 | 57,50 | 57,00 | 57,19 | 0,09% | 641.997,00 |
| 19.04.2023 | 57,63 | 57,78 | 56,75 | 57,14 | -0,14% | 1.133.388,00 |
| 18.04.2023 | 56,90 | 57,43 | 56,90 | 57,22 | 0,74% | 1.178.340,00 |
| 17.04.2023 | 56,56 | 57,12 | 56,45 | 56,80 | 0,64% | 716.538,00 |
| 14.04.2023 | 56,89 | 57,13 | 56,06 | 56,44 | -1,23% | 1.111.932,00 |
| 13.04.2023 | 56,69 | 57,56 | 56,35 | 57,14 | 1,01% | 742.648,00 |
| 12.04.2023 | 56,62 | 57,13 | 56,38 | 56,57 | 0,55% | 1.298.493,00 |
| 11.04.2023 | 56,03 | 56,76 | 55,95 | 56,26 | 0,88% | 1.123.018,00 |
| 10.04.2023 | 54,57 | 55,79 | 54,57 | 55,77 | 1,94% | 1.083.372,00 |
| 06.04.2023 | 54,50 | 54,82 | 54,31 | 54,71 | 0,31% | 1.091.079,00 |
| 05.04.2023 | 55,01 | 55,44 | 54,12 | 54,54 | -0,82% | 1.780.106,00 |
| 04.04.2023 | 55,56 | 56,00 | 54,59 | 54,99 | -1,27% | 952.369,00 |
| 03.04.2023 | 55,00 | 55,96 | 54,67 | 55,70 | 1,18% | 1.114.097,00 |
| 31.03.2023 | 54,70 | 55,16 | 54,46 | 55,05 | 1,23% | 1.021.596,00 |
| 30.03.2023 | 54,00 | 54,73 | 53,89 | 54,38 | 1,64% | 1.063.636,00 |
| 29.03.2023 | 52,97 | 53,64 | 52,67 | 53,50 | 1,71% | 1.118.270,00 |
| 28.03.2023 | 52,82 | 53,51 | 52,53 | 52,60 | -0,45% | 767.041,00 |
| 27.03.2023 | 52,60 | 53,23 | 52,26 | 52,84 | 0,96% | 921.677,00 |
| 24.03.2023 | 51,53 | 52,38 | 51,11 | 52,34 | 0,71% | 816.564,00 |
| 23.03.2023 | 51,80 | 52,58 | 51,57 | 51,97 | 0,31% | 936.645,00 |
| 22.03.2023 | 52,39 | 52,97 | 51,81 | 51,81 | -1,43% | 706.347,00 |
| 21.03.2023 | 52,39 | 52,88 | 52,32 | 52,56 | 1,98% | 978.637,00 |
| 20.03.2023 | 51,24 | 52,13 | 50,97 | 51,54 | 1,22% | 1.084.673,00 |
| 17.03.2023 | 52,03 | 52,03 | 50,74 | 50,92 | -2,56% | 1.493.771,00 |
| 16.03.2023 | 51,78 | 52,62 | 51,30 | 52,26 | 0,19% | 1.499.097,00 |
| 15.03.2023 | 52,90 | 52,90 | 51,04 | 52,16 | -2,89% | 1.392.592,00 |
| 14.03.2023 | 53,11 | 54,44 | 52,98 | 53,71 | 2,01% | 906.690,00 |
| 13.03.2023 | 52,05 | 53,36 | 52,05 | 52,65 | -0,74% | 1.179.486,00 |
| 10.03.2023 | 54,08 | 54,30 | 52,86 | 53,04 | -2,05% | 1.381.125,00 |
| 09.03.2023 | 54,79 | 55,22 | 54,09 | 54,15 | -0,84% | 1.324.363,00 |
| 08.03.2023 | 54,62 | 54,85 | 53,80 | 54,61 | -0,02% | 981.136,00 |
| 07.03.2023 | 54,77 | 55,24 | 54,56 | 54,62 | -0,20% | 585.880,00 |
| 06.03.2023 | 55,25 | 55,41 | 54,56 | 54,73 | -1,23% | 938.300,00 |
| 03.03.2023 | 55,25 | 55,53 | 54,92 | 55,41 | 0,31% | 716.443,00 |
| 02.03.2023 | 55,23 | 55,53 | 54,86 | 55,24 | 0,25% | 691.737,00 |
| 01.03.2023 | 55,05 | 55,54 | 54,75 | 55,10 | -0,02% | 692.165,00 |
| 28.02.2023 | 55,47 | 55,84 | 54,93 | 55,11 | -0,56% | 893.415,00 |
| 27.02.2023 | 55,61 | 56,04 | 55,14 | 55,42 | -0,20% | 660.024,00 |
| 24.02.2023 | 55,20 | 55,67 | 54,99 | 55,53 | 0,25% | 562.759,00 |
| 23.02.2023 | 55,92 | 56,17 | 54,98 | 55,39 | -0,56% | 721.556,00 |
| 22.02.2023 | 55,01 | 56,12 | 54,86 | 55,70 | 1,31% | 1.456.499,00 |
| 21.02.2023 | 55,53 | 55,87 | 54,26 | 54,98 | -0,99% | 928.294,00 |
| 17.02.2023 | 55,68 | 56,50 | 55,14 | 55,53 | -0,13% | 1.553.263,00 |
| 16.02.2023 | 53,99 | 58,00 | 53,40 | 55,60 | 7,42% | 3.431.502,00 |
| 15.02.2023 | 51,68 | 51,82 | 51,10 | 51,76 | -0,52% | 1.035.579,00 |
| 14.02.2023 | 52,49 | 52,68 | 51,72 | 52,03 | -1,16% | 837.719,00 |
| 13.02.2023 | 52,44 | 53,18 | 52,24 | 52,64 | 0,71% | 958.317,00 |
| 10.02.2023 | 51,66 | 52,27 | 51,47 | 52,27 | 1,30% | 875.903,00 |
| 09.02.2023 | 51,87 | 52,11 | 51,02 | 51,60 | -0,06% | 861.571,00 |
| 08.02.2023 | 51,86 | 52,27 | 51,40 | 51,63 | -0,83% | 813.594,00 |
| 07.02.2023 | 51,17 | 52,07 | 50,95 | 52,06 | 1,36% | 835.705,00 |
| 06.02.2023 | 51,16 | 51,73 | 50,84 | 51,36 | 0,55% | 815.753,00 |
| 03.02.2023 | 51,43 | 51,71 | 51,03 | 51,08 | -0,72% | 702.412,00 |
| 02.02.2023 | 51,10 | 51,61 | 50,76 | 51,45 | 0,39% | 969.368,00 |
| 01.02.2023 | 51,04 | 51,45 | 50,46 | 51,25 | 0,04% | 821.404,00 |
| 31.01.2023 | 50,40 | 51,30 | 50,27 | 51,23 | 2,21% | 743.675,00 |
| 30.01.2023 | 49,99 | 50,91 | 49,94 | 50,12 | 0,28% | 581.439,00 |
| 27.01.2023 | 50,82 | 50,91 | 49,87 | 49,98 | -1,69% | 590.889,00 |
| 26.01.2023 | 50,73 | 50,94 | 50,13 | 50,84 | 0,95% | 690.636,00 |
| 25.01.2023 | 49,33 | 50,49 | 49,19 | 50,36 | 1,84% | 673.237,00 |
| 24.01.2023 | 49,18 | 50,06 | 48,37 | 49,45 | 1,35% | 796.858,00 |
| 23.01.2023 | 49,31 | 49,51 | 48,48 | 48,79 | -0,55% | 1.286.287,00 |
| 20.01.2023 | 48,19 | 49,39 | 47,77 | 49,06 | 2,29% | 1.222.134,00 |
| 19.01.2023 | 49,29 | 49,66 | 47,70 | 47,96 | -3,50% | 1.583.763,00 |
| 18.01.2023 | 50,76 | 50,83 | 49,63 | 49,70 | -1,80% | 1.263.212,00 |
| 17.01.2023 | 51,29 | 51,74 | 50,39 | 50,61 | -1,12% | 1.231.642,00 |
| 16.01.2023 | 51,31 | 51,31 | 51,19 | 51,19 | -0,05% | - |
| 13.01.2023 | 51,05 | 51,22 | 50,32 | 51,21 | -0,18% | 1.026.190,00 |
| 12.01.2023 | 50,54 | 51,83 | 50,23 | 51,30 | 2,37% | 1.120.831,00 |
| 11.01.2023 | 49,83 | 50,25 | 49,30 | 50,11 | 1,21% | 1.018.211,00 |
| 10.01.2023 | 49,57 | 49,71 | 49,03 | 49,51 | -0,38% | 1.222.395,00 |
| 09.01.2023 | 50,55 | 50,59 | 49,27 | 49,70 | -1,64% | 1.947.013,00 |