51,540$
1,22%
Echtzeit-Aktienkurs KBR
Bid:
Ask:
Aktienkurse zur KBR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2023 | 51,24 | 52,13 | 50,97 | 51,54 | 1,22% | 1.080.973,00 |
| 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 | -1,17% | 1.231.642,00 |
| 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 |
| 06.01.2023 | 51,61 | 52,09 | 50,06 | 50,53 | -1,46% | 1.574.180,00 |
| 05.01.2023 | 51,25 | 51,58 | 50,78 | 51,28 | -0,50% | 750.554,00 |
| 04.01.2023 | 52,28 | 52,72 | 51,05 | 51,54 | -1,38% | 1.077.281,00 |
| 03.01.2023 | 52,80 | 53,12 | 51,92 | 52,26 | -1,02% | 753.613,00 |
| 30.12.2022 | 52,19 | 52,92 | 51,86 | 52,80 | 0,80% | 766.606,00 |
| 29.12.2022 | 52,32 | 52,86 | 52,15 | 52,38 | 0,60% | 571.246,00 |
| 28.12.2022 | 52,75 | 53,07 | 52,00 | 52,07 | -1,10% | 545.077,00 |
| 27.12.2022 | 52,23 | 53,04 | 52,19 | 52,65 | 0,71% | 368.451,00 |
| 23.12.2022 | 51,74 | 52,32 | 51,51 | 52,28 | 0,79% | 532.968,00 |
| 22.12.2022 | 52,68 | 52,78 | 51,02 | 51,87 | -1,74% | 600.812,00 |
| 21.12.2022 | 51,94 | 52,79 | 51,88 | 52,79 | 3,11% | 805.178,00 |
| 20.12.2022 | 51,19 | 52,03 | 51,07 | 51,20 | 0,20% | 870.038,00 |
| 19.12.2022 | 51,16 | 51,51 | 50,76 | 51,10 | -0,10% | 713.192,00 |
| 16.12.2022 | 50,24 | 51,36 | 49,81 | 51,15 | 0,93% | 2.017.785,00 |
| 15.12.2022 | 51,27 | 51,48 | 50,31 | 50,68 | -2,20% | 619.439,00 |
| 14.12.2022 | 51,34 | 52,39 | 51,34 | 51,82 | 0,41% | 657.987,00 |
| 13.12.2022 | 52,43 | 52,43 | 51,28 | 51,61 | 0,21% | 765.285,00 |
| 12.12.2022 | 50,88 | 51,51 | 50,49 | 51,50 | 1,24% | 619.689,00 |
| 09.12.2022 | 51,57 | 51,74 | 50,59 | 50,87 | -1,11% | 631.872,00 |
| 08.12.2022 | 52,18 | 52,56 | 51,18 | 51,44 | -0,91% | 1.453.156,00 |
| 07.12.2022 | 52,57 | 53,13 | 51,90 | 51,91 | -1,76% | 819.729,00 |
| 06.12.2022 | 53,25 | 53,36 | 52,40 | 52,84 | -0,88% | 1.360.870,00 |
| 05.12.2022 | 53,08 | 53,44 | 52,76 | 53,31 | -0,13% | 1.680.463,00 |
| 02.12.2022 | 51,67 | 53,96 | 51,44 | 53,38 | 2,97% | 1.071.157,00 |
| 01.12.2022 | 51,83 | 52,03 | 51,19 | 51,84 | 0,33% | 730.547,00 |
| 30.11.2022 | 50,55 | 51,84 | 50,51 | 51,67 | 1,83% | 1.079.731,00 |
| 29.11.2022 | 51,47 | 51,76 | 50,56 | 50,74 | -1,61% | 808.120,00 |
| 28.11.2022 | 52,04 | 52,46 | 51,30 | 51,57 | -1,77% | 686.841,00 |
| 25.11.2022 | 51,97 | 52,87 | 51,91 | 52,50 | 1,20% | 323.644,00 |
| 23.11.2022 | 51,06 | 52,25 | 51,06 | 51,88 | 1,05% | 678.983,00 |
| 22.11.2022 | 50,98 | 51,65 | 50,55 | 51,34 | 1,38% | 1.495.753,00 |
| 21.11.2022 | 50,83 | 51,54 | 50,63 | 50,64 | -0,33% | 1.342.632,00 |
| 18.11.2022 | 50,27 | 50,96 | 50,19 | 50,81 | 2,21% | 636.785,00 |
| 17.11.2022 | 49,21 | 49,71 | 48,77 | 49,71 | -0,34% | 716.618,00 |
| 16.11.2022 | 49,19 | 50,12 | 48,71 | 49,88 | 1,44% | 655.974,00 |
| 15.11.2022 | 49,39 | 49,93 | 48,64 | 49,17 | 0,39% | 1.447.487,00 |
| 14.11.2022 | 49,33 | 50,50 | 48,93 | 48,98 | -0,69% | 861.852,00 |
| 11.11.2022 | 50,87 | 51,20 | 48,61 | 49,32 | -2,88% | 1.628.297,00 |
| 10.11.2022 | 51,40 | 51,77 | 50,43 | 50,78 | 1,74% | 1.205.219,00 |
| 09.11.2022 | 50,35 | 50,84 | 49,65 | 49,91 | -1,91% | 672.012,00 |
| 08.11.2022 | 50,79 | 51,41 | 50,42 | 50,88 | 0,16% | 483.825,00 |
| 07.11.2022 | 50,42 | 50,90 | 50,07 | 50,80 | 1,28% | 805.343,00 |
| 04.11.2022 | 49,79 | 50,53 | 49,30 | 50,16 | 1,97% | 1.057.420,00 |
| 03.11.2022 | 48,36 | 49,55 | 48,14 | 49,19 | 0,35% | 726.827,00 |
| 02.11.2022 | 49,22 | 50,49 | 48,96 | 49,02 | -0,93% | 1.080.350,00 |
| 01.11.2022 | 50,13 | 50,50 | 49,40 | 49,48 | -0,58% | 1.186.018,00 |
| 31.10.2022 | 48,66 | 49,86 | 48,40 | 49,77 | 1,59% | 1.407.829,00 |
| 28.10.2022 | 48,02 | 50,40 | 47,41 | 48,99 | 6,27% | 2.677.896,00 |
| 27.10.2022 | 46,53 | 47,71 | 45,95 | 46,10 | -0,90% | 1.393.768,00 |
| 26.10.2022 | 48,51 | 48,77 | 45,35 | 46,52 | -5,10% | 3.342.036,00 |
| 25.10.2022 | 48,40 | 49,42 | 48,01 | 49,02 | 1,03% | 1.702.419,00 |