40,780$
0,52%
Echtzeit-Aktienkurs Kilroy Realty Corp.
Bid:
Ask:
Aktienkurse zur Kilroy Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 41,34 | 41,44 | 40,39 | 40,78 | 0,52% | 65.323,00 |
| 14.10.2025 | 40,20 | 40,83 | 39,89 | 40,57 | 0,52% | 1.595.689,00 |
| 13.10.2025 | 40,65 | 40,74 | 39,92 | 40,36 | 2,05% | 1.107.158,00 |
| 10.10.2025 | 40,70 | 41,06 | 39,43 | 39,55 | -2,30% | 1.530.714,00 |
| 09.10.2025 | 41,43 | 41,50 | 40,25 | 40,48 | -2,25% | 979.297,00 |
| 08.10.2025 | 41,44 | 41,86 | 41,22 | 41,41 | -0,79% | 973.703,00 |
| 07.10.2025 | 42,63 | 42,92 | 41,67 | 41,74 | -1,65% | 1.249.599,00 |
| 06.10.2025 | 42,39 | 42,88 | 42,21 | 42,44 | 0,09% | 1.472.656,00 |
| 03.10.2025 | 42,19 | 42,44 | 42,00 | 42,40 | 0,59% | 168.348,00 |
| 02.10.2025 | 42,55 | 42,55 | 41,72 | 42,15 | 0,00% | 2.042.006,00 |
| 01.10.2025 | 42,07 | 42,72 | 41,79 | 42,15 | -0,24% | 1.420.392,00 |
| 30.09.2025 | 41,97 | 42,71 | 41,73 | 42,25 | -0,78% | 2.306.018,00 |
| 29.09.2025 | 42,61 | 42,87 | 41,94 | 42,58 | -0,16% | 2.357.231,00 |
| 26.09.2025 | 43,44 | 43,61 | 42,40 | 42,65 | -1,59% | 1.803.773,00 |
| 25.09.2025 | 42,81 | 43,59 | 42,81 | 43,34 | -0,78% | 1.705.386,00 |
| 24.09.2025 | 44,20 | 44,45 | 43,68 | 43,68 | -1,47% | 1.373.492,00 |
| 23.09.2025 | 44,31 | 45,03 | 44,00 | 44,33 | -0,02% | 984.613,00 |
| 22.09.2025 | 44,21 | 44,52 | 43,51 | 44,34 | 0,25% | 1.097.669,00 |
| 19.09.2025 | 44,31 | 44,64 | 44,16 | 44,23 | -0,47% | 2.375.728,00 |
| 18.09.2025 | 43,97 | 44,61 | 43,61 | 44,44 | 1,65% | 1.529.243,00 |
| 17.09.2025 | 44,70 | 44,89 | 43,46 | 43,72 | -1,04% | 2.037.975,00 |
| 16.09.2025 | 43,80 | 44,34 | 43,26 | 44,18 | 1,33% | 3.322.411,00 |
| 15.09.2025 | 43,18 | 43,73 | 42,75 | 43,60 | 1,00% | 1.388.333,00 |
| 12.09.2025 | 43,08 | 43,56 | 42,86 | 43,17 | 0,51% | 1.077.788,00 |
| 11.09.2025 | 42,30 | 43,18 | 42,30 | 42,95 | 2,02% | 1.398.888,00 |
| 10.09.2025 | 42,14 | 42,42 | 41,84 | 42,10 | 0,24% | 914.705,00 |
| 09.09.2025 | 42,72 | 42,72 | 41,71 | 42,00 | -1,62% | 1.214.826,00 |
| 08.09.2025 | 41,95 | 42,83 | 41,70 | 42,69 | -0,02% | 1.907.898,00 |
| 05.09.2025 | 41,85 | 42,72 | 41,65 | 42,70 | 3,14% | 1.722.104,00 |
| 04.09.2025 | 41,12 | 41,92 | 41,11 | 41,40 | -0,58% | 1.301.175,00 |
| 03.09.2025 | 40,64 | 41,71 | 40,64 | 41,64 | 1,61% | 943.312,00 |
| 02.09.2025 | 40,85 | 41,24 | 40,71 | 40,98 | -1,47% | 733.115,00 |
| 29.08.2025 | 41,71 | 41,88 | 41,33 | 41,59 | -0,38% | 1.146.666,00 |
| 28.08.2025 | 41,41 | 41,82 | 41,00 | 41,75 | 1,46% | 1.424.043,00 |
| 27.08.2025 | 40,64 | 41,20 | 40,53 | 41,15 | 1,58% | 1.455.047,00 |
| 26.08.2025 | 40,28 | 40,97 | 40,25 | 40,51 | 0,07% | 1.614.091,00 |
| 25.08.2025 | 40,23 | 40,62 | 39,86 | 40,48 | 0,80% | 970.436,00 |
| 22.08.2025 | 39,10 | 40,51 | 39,05 | 40,16 | 3,35% | 1.194.557,00 |
| 21.08.2025 | 38,16 | 39,07 | 38,09 | 38,86 | -0,18% | 1.302.927,00 |
| 20.08.2025 | 39,28 | 39,29 | 38,63 | 38,93 | -0,49% | 1.375.908,00 |
| 19.08.2025 | 38,25 | 39,16 | 38,25 | 39,12 | 2,49% | 1.065.908,00 |
| 18.08.2025 | 38,58 | 38,77 | 38,16 | 38,17 | -1,39% | 912.367,00 |
| 15.08.2025 | 38,43 | 38,75 | 38,18 | 38,71 | 0,99% | 1.325.576,00 |
| 14.08.2025 | 38,25 | 38,57 | 37,99 | 38,33 | -1,03% | 872.169,00 |
| 13.08.2025 | 37,76 | 38,83 | 37,68 | 38,73 | 2,19% | 992.573,00 |
| 12.08.2025 | 36,76 | 37,92 | 36,67 | 37,90 | 3,72% | 1.054.630,00 |
| 11.08.2025 | 37,91 | 38,03 | 36,51 | 36,54 | -3,36% | 1.724.987,00 |
| 08.08.2025 | 38,20 | 38,46 | 37,80 | 37,81 | -1,18% | 1.287.199,00 |
| 07.08.2025 | 38,30 | 38,61 | 37,81 | 38,26 | 0,24% | 998.693,00 |
| 06.08.2025 | 37,72 | 38,21 | 37,41 | 38,17 | 0,93% | 1.843.805,00 |
| 05.08.2025 | 37,48 | 37,90 | 36,70 | 37,82 | 0,75% | 1.719.182,00 |
| 04.08.2025 | 36,59 | 37,60 | 36,54 | 37,54 | 2,71% | 1.636.531,00 |
| 01.08.2025 | 36,79 | 37,14 | 36,04 | 36,55 | -0,84% | 2.209.149,00 |
| 31.07.2025 | 37,09 | 37,44 | 36,73 | 36,86 | -0,62% | 1.772.881,00 |
| 30.07.2025 | 38,24 | 38,64 | 36,79 | 37,09 | -3,21% | 3.801.508,00 |
| 29.07.2025 | 37,15 | 38,98 | 36,64 | 38,32 | 4,67% | 3.540.280,00 |
| 28.07.2025 | 37,12 | 37,17 | 36,32 | 36,61 | -1,27% | 3.465.892,00 |
| 25.07.2025 | 37,27 | 37,47 | 36,72 | 37,08 | -0,43% | 1.956.438,00 |
| 24.07.2025 | 37,50 | 37,76 | 37,10 | 37,24 | -1,56% | 2.216.861,00 |
| 23.07.2025 | 38,19 | 38,71 | 37,50 | 37,83 | -0,39% | 3.195.772,00 |
| 22.07.2025 | 37,58 | 38,27 | 37,39 | 37,98 | 1,80% | 1.434.969,00 |
| 21.07.2025 | 37,17 | 37,89 | 36,95 | 37,31 | 1,30% | 1.361.273,00 |
| 18.07.2025 | 37,00 | 37,15 | 36,51 | 36,83 | 0,30% | 1.359.538,00 |
| 17.07.2025 | 36,66 | 36,96 | 36,20 | 36,72 | 0,16% | 1.107.563,00 |
| 16.07.2025 | 36,65 | 37,31 | 36,26 | 36,66 | -0,60% | 2.204.182,00 |
| 15.07.2025 | 37,52 | 37,52 | 36,66 | 36,88 | -0,67% | 1.648.014,00 |
| 14.07.2025 | 37,02 | 37,58 | 36,76 | 37,13 | -0,19% | 1.688.040,00 |
| 11.07.2025 | 35,98 | 37,27 | 35,78 | 37,20 | 2,00% | 1.926.617,00 |
| 10.07.2025 | 35,38 | 36,64 | 35,31 | 36,47 | 2,85% | 1.387.474,00 |
| 09.07.2025 | 35,25 | 35,70 | 35,09 | 35,46 | 1,20% | 1.943.556,00 |
| 08.07.2025 | 34,45 | 35,32 | 34,30 | 35,04 | 1,42% | 1.397.224,00 |
| 07.07.2025 | 34,97 | 35,22 | 34,40 | 34,55 | -2,10% | 1.254.537,00 |
| 03.07.2025 | 34,75 | 35,36 | 34,63 | 35,29 | 1,00% | 594.028,00 |
| 02.07.2025 | 34,28 | 35,02 | 34,15 | 34,94 | 1,10% | 1.101.784,00 |
| 01.07.2025 | 34,08 | 35,36 | 33,97 | 34,56 | 0,73% | 1.261.746,00 |
| 30.06.2025 | 34,34 | 34,58 | 33,69 | 34,31 | -1,38% | 1.027.808,00 |
| 27.06.2025 | 34,83 | 35,23 | 34,35 | 34,79 | 0,55% | 1.230.845,00 |
| 26.06.2025 | 34,55 | 34,75 | 34,24 | 34,60 | 1,41% | 1.067.385,00 |
| 25.06.2025 | 34,49 | 35,03 | 33,67 | 34,12 | -1,90% | 1.441.026,00 |
| 24.06.2025 | 35,28 | 35,33 | 34,66 | 34,78 | -0,63% | 1.091.186,00 |
| 23.06.2025 | 35,13 | 35,46 | 34,12 | 35,00 | -0,23% | 1.182.630,00 |
| 20.06.2025 | 35,10 | 35,43 | 34,89 | 35,08 | 0,11% | 1.428.577,00 |
| 18.06.2025 | 35,02 | 35,60 | 34,86 | 35,04 | 0,09% | 952.489,00 |
| 17.06.2025 | 35,37 | 35,54 | 34,80 | 35,01 | -1,57% | 966.011,00 |
| 16.06.2025 | 35,54 | 36,27 | 35,35 | 35,57 | 0,99% | 1.129.952,00 |
| 13.06.2025 | 35,66 | 35,89 | 34,89 | 35,22 | -2,03% | 1.057.058,00 |
| 12.06.2025 | 35,48 | 36,01 | 35,26 | 35,95 | 0,84% | 1.094.004,00 |
| 11.06.2025 | 35,94 | 36,27 | 35,58 | 35,65 | 0,31% | 1.515.471,00 |
| 10.06.2025 | 35,08 | 35,97 | 34,66 | 35,54 | 1,63% | 1.786.334,00 |
| 09.06.2025 | 35,22 | 35,53 | 34,86 | 34,97 | 0,14% | 1.510.848,00 |
| 06.06.2025 | 34,64 | 35,34 | 34,57 | 34,92 | 2,25% | 1.893.754,00 |
| 05.06.2025 | 33,57 | 34,25 | 33,30 | 34,15 | 1,67% | 1.192.001,00 |
| 04.06.2025 | 33,17 | 33,86 | 32,98 | 33,59 | 1,27% | 1.557.674,00 |
| 03.06.2025 | 32,29 | 33,30 | 31,95 | 33,17 | 2,82% | 1.078.145,00 |
| 02.06.2025 | 32,04 | 32,42 | 31,37 | 32,26 | 0,19% | 1.027.889,00 |
| 30.05.2025 | 32,66 | 32,74 | 32,01 | 32,20 | -2,10% | 1.184.916,00 |
| 29.05.2025 | 32,57 | 33,09 | 32,42 | 32,89 | 1,54% | 1.199.395,00 |
| 28.05.2025 | 32,35 | 32,65 | 32,16 | 32,39 | -0,22% | 1.129.343,00 |
| 27.05.2025 | 31,93 | 32,70 | 31,44 | 32,46 | 3,81% | 1.164.151,00 |
| 23.05.2025 | 31,15 | 31,50 | 31,08 | 31,27 | -0,76% | 1.290.614,00 |