33,140$
-0,27%
Echtzeit-Aktienkurs KILROY REALTY CORP.
Bid:
Ask:
Aktienkurse zur KILROY REALTY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 33,35 | 33,93 | 33,14 | 33,14 | -0,27% | 799.966,00 |
| 25.04.2024 | 33,11 | 33,35 | 32,67 | 33,23 | -1,42% | 712.963,00 |
| 24.04.2024 | 33,42 | 33,75 | 33,14 | 33,71 | -0,06% | 723.233,00 |
| 23.04.2024 | 33,40 | 34,33 | 33,32 | 33,73 | 0,93% | 589.078,00 |
| 22.04.2024 | 33,10 | 33,58 | 32,87 | 33,42 | 1,00% | 636.324,00 |
| 19.04.2024 | 32,67 | 33,16 | 32,67 | 33,09 | 1,29% | 917.621,00 |
| 18.04.2024 | 32,65 | 32,99 | 32,32 | 32,67 | 0,83% | 671.001,00 |
| 17.04.2024 | 32,50 | 32,93 | 32,36 | 32,40 | 0,03% | 715.451,00 |
| 16.04.2024 | 32,56 | 32,90 | 31,90 | 32,39 | -1,70% | 892.275,00 |
| 15.04.2024 | 33,72 | 33,82 | 32,77 | 32,95 | -1,55% | 869.226,00 |
| 12.04.2024 | 33,87 | 33,87 | 33,18 | 33,47 | -1,53% | 883.702,00 |
| 11.04.2024 | 33,46 | 34,01 | 33,19 | 33,99 | 2,26% | 1.035.963,00 |
| 10.04.2024 | 34,37 | 34,53 | 32,97 | 33,24 | -7,33% | 716.144,00 |
| 09.04.2024 | 35,07 | 35,97 | 35,07 | 35,87 | 2,66% | 840.406,00 |
| 08.04.2024 | 34,50 | 35,03 | 34,44 | 34,94 | 2,34% | 564.226,00 |
| 05.04.2024 | 33,79 | 34,36 | 33,49 | 34,14 | 0,12% | 799.007,00 |
| 04.04.2024 | 35,18 | 35,45 | 34,00 | 34,10 | -1,76% | 666.695,00 |
| 03.04.2024 | 34,45 | 35,16 | 34,32 | 34,71 | 0,03% | 819.867,00 |
| 02.04.2024 | 34,65 | 34,72 | 34,08 | 34,70 | -1,31% | 830.173,00 |
| 01.04.2024 | 36,58 | 36,58 | 35,03 | 35,16 | -3,49% | 939.343,00 |
| 28.03.2024 | 36,38 | 36,96 | 36,15 | 36,43 | 0,86% | 951.103,00 |
| 27.03.2024 | 35,56 | 36,17 | 35,47 | 36,12 | 1,18% | 1.178.673,00 |
| 26.03.2024 | 36,53 | 36,55 | 35,64 | 35,70 | -1,54% | 1.223.463,00 |
| 25.03.2024 | 35,76 | 36,39 | 35,76 | 36,26 | 1,40% | 1.304.071,00 |
| 22.03.2024 | 37,49 | 38,01 | 35,62 | 35,76 | -4,61% | 1.036.105,00 |
| 21.03.2024 | 36,61 | 37,75 | 36,38 | 37,49 | 3,62% | 1.713.448,00 |
| 20.03.2024 | 34,97 | 36,27 | 34,73 | 36,18 | 2,96% | 801.972,00 |
| 19.03.2024 | 34,74 | 35,20 | 34,66 | 35,14 | 0,51% | 826.695,00 |
| 18.03.2024 | 34,81 | 35,06 | 34,45 | 34,96 | 0,84% | 707.807,00 |
| 15.03.2024 | 34,16 | 35,16 | 34,16 | 34,67 | 0,84% | 2.399.124,00 |
| 14.03.2024 | 35,02 | 35,02 | 33,96 | 34,38 | -2,58% | 849.413,00 |
| 13.03.2024 | 35,37 | 35,99 | 35,26 | 35,29 | -0,06% | 536.843,00 |
| 12.03.2024 | 35,37 | 35,71 | 34,70 | 35,31 | -0,59% | 792.452,00 |
| 11.03.2024 | 36,12 | 36,55 | 35,50 | 35,52 | -2,20% | 895.675,00 |
| 08.03.2024 | 36,76 | 37,32 | 36,30 | 36,32 | -0,14% | 780.048,00 |
| 07.03.2024 | 36,31 | 36,60 | 36,07 | 36,37 | 0,97% | 563.525,00 |
| 06.03.2024 | 37,46 | 37,46 | 35,73 | 36,02 | -2,28% | 959.273,00 |
| 05.03.2024 | 36,73 | 37,74 | 36,57 | 36,86 | -0,86% | 1.517.320,00 |
| 04.03.2024 | 36,73 | 37,69 | 36,25 | 37,18 | 1,34% | 1.006.753,00 |
| 01.03.2024 | 37,56 | 37,82 | 36,57 | 36,69 | -3,17% | 1.779.216,00 |
| 29.02.2024 | 36,70 | 38,31 | 36,52 | 37,89 | 4,96% | 2.398.891,00 |
| 28.02.2024 | 35,38 | 36,70 | 35,34 | 36,10 | 0,78% | 981.772,00 |
| 27.02.2024 | 35,82 | 36,08 | 35,48 | 35,82 | 1,47% | 646.321,00 |
| 26.02.2024 | 35,69 | 36,10 | 35,13 | 35,30 | -1,56% | 623.276,00 |
| 23.02.2024 | 36,45 | 36,47 | 35,84 | 35,86 | -1,59% | 617.311,00 |
| 22.02.2024 | 36,22 | 36,79 | 35,91 | 36,44 | 0,61% | 1.245.861,00 |
| 21.02.2024 | 35,82 | 36,31 | 35,70 | 36,22 | 0,14% | 897.032,00 |
| 20.02.2024 | 35,81 | 36,25 | 35,45 | 36,17 | -0,25% | 1.189.115,00 |
| 16.02.2024 | 35,23 | 36,48 | 34,78 | 36,26 | 0,83% | 814.760,00 |
| 15.02.2024 | 34,46 | 35,97 | 34,41 | 35,96 | 5,89% | 868.875,00 |
| 14.02.2024 | 33,88 | 34,25 | 33,54 | 33,96 | 2,04% | 1.211.065,00 |
| 13.02.2024 | 33,86 | 34,60 | 32,69 | 33,28 | -6,70% | 1.420.706,00 |
| 12.02.2024 | 35,03 | 36,13 | 35,02 | 35,67 | 2,74% | 1.022.573,00 |
| 09.02.2024 | 34,93 | 35,27 | 34,36 | 34,72 | -0,71% | 1.087.808,00 |
| 08.02.2024 | 34,21 | 35,17 | 34,17 | 34,97 | 1,92% | 957.860,00 |
| 07.02.2024 | 34,01 | 34,68 | 33,15 | 34,31 | 1,09% | 1.577.407,00 |
| 06.02.2024 | 33,56 | 34,28 | 32,97 | 33,94 | -1,39% | 2.408.418,00 |
| 05.02.2024 | 34,13 | 34,81 | 33,88 | 34,42 | -1,32% | 1.323.823,00 |
| 02.02.2024 | 34,49 | 35,23 | 33,93 | 34,88 | -0,91% | 1.944.709,00 |
| 01.02.2024 | 35,82 | 35,82 | 33,73 | 35,20 | -1,57% | 3.242.229,00 |
| 31.01.2024 | 37,82 | 38,00 | 35,59 | 35,76 | -5,89% | 2.165.018,00 |
| 30.01.2024 | 39,09 | 39,21 | 37,86 | 38,00 | -3,75% | 997.232,00 |
| 29.01.2024 | 38,93 | 39,62 | 38,63 | 39,48 | 1,41% | 738.259,00 |
| 26.01.2024 | 39,10 | 39,41 | 38,75 | 38,93 | 0,05% | 741.296,00 |
| 25.01.2024 | 39,44 | 39,73 | 38,69 | 38,91 | 0,65% | 1.076.040,00 |
| 24.01.2024 | 39,86 | 39,86 | 38,37 | 38,66 | -0,72% | 871.873,00 |
| 23.01.2024 | 39,80 | 40,10 | 38,69 | 38,94 | -1,07% | 814.313,00 |
| 22.01.2024 | 39,20 | 39,51 | 38,92 | 39,36 | 1,16% | 1.126.416,00 |
| 19.01.2024 | 37,83 | 38,99 | 37,28 | 38,91 | 3,57% | 1.141.588,00 |
| 18.01.2024 | 38,37 | 38,47 | 37,39 | 37,57 | -1,85% | 955.143,00 |
| 17.01.2024 | 38,58 | 39,00 | 37,55 | 38,28 | -3,28% | 1.129.526,00 |
| 16.01.2024 | 39,88 | 40,14 | 39,28 | 39,58 | -2,05% | 1.002.922,00 |
| 12.01.2024 | 41,28 | 41,54 | 40,20 | 40,41 | -0,22% | 1.468.276,00 |
| 11.01.2024 | 41,29 | 41,74 | 40,29 | 40,50 | -2,50% | 1.710.300,00 |
| 10.01.2024 | 41,25 | 42,20 | 41,23 | 41,54 | 0,95% | 1.304.523,00 |
| 09.01.2024 | 40,54 | 41,36 | 40,23 | 41,15 | 0,29% | 1.325.560,00 |
| 08.01.2024 | 40,20 | 41,23 | 40,08 | 41,03 | 1,91% | 1.208.932,00 |
| 05.01.2024 | 38,82 | 40,54 | 38,59 | 40,26 | 2,21% | 2.114.798,00 |
| 04.01.2024 | 38,60 | 39,57 | 38,29 | 39,39 | 1,76% | 761.343,00 |
| 03.01.2024 | 39,81 | 39,81 | 38,55 | 38,71 | -4,96% | 991.184,00 |
| 02.01.2024 | 39,90 | 41,23 | 39,86 | 40,73 | 2,23% | 623.448,00 |
| 29.12.2023 | 40,49 | 40,79 | 39,84 | 39,84 | -2,66% | 938.591,00 |
| 28.12.2023 | 39,96 | 40,97 | 39,82 | 40,93 | 0,44% | 738.550,00 |
| 27.12.2023 | 41,35 | 41,47 | 40,58 | 40,75 | -1,57% | 654.700,00 |
| 26.12.2023 | 41,04 | 41,53 | 40,78 | 41,40 | 1,45% | 529.797,00 |
| 22.12.2023 | 41,43 | 41,93 | 40,52 | 40,81 | -0,54% | 460.371,00 |
| 21.12.2023 | 41,57 | 41,83 | 40,50 | 41,03 | 0,27% | 664.912,00 |
| 20.12.2023 | 40,97 | 42,63 | 40,91 | 40,92 | -0,02% | 1.168.058,00 |
| 19.12.2023 | 40,90 | 41,22 | 40,61 | 40,93 | 0,99% | 1.139.699,00 |
| 18.12.2023 | 41,17 | 41,50 | 40,21 | 40,53 | -1,12% | 952.164,00 |
| 15.12.2023 | 42,71 | 42,99 | 40,98 | 40,99 | -4,67% | 3.328.541,00 |
| 14.12.2023 | 40,85 | 43,37 | 40,85 | 43,00 | 8,39% | 2.083.892,00 |
| 13.12.2023 | 37,66 | 40,26 | 37,24 | 39,67 | 5,62% | 1.585.199,00 |
| 12.12.2023 | 38,15 | 38,15 | 37,52 | 37,56 | -1,60% | 1.313.808,00 |
| 11.12.2023 | 38,44 | 38,60 | 38,01 | 38,17 | -1,09% | 778.342,00 |
| 08.12.2023 | 38,22 | 38,61 | 37,76 | 38,59 | 0,00% | 1.881.680,00 |
| 07.12.2023 | 36,53 | 38,60 | 36,53 | 38,59 | 5,47% | 2.472.303,00 |
| 06.12.2023 | 36,34 | 37,46 | 36,34 | 36,59 | 2,35% | 1.631.458,00 |
| 05.12.2023 | 35,59 | 35,76 | 34,99 | 35,75 | -0,67% | 1.479.398,00 |
| 04.12.2023 | 35,19 | 36,13 | 35,17 | 35,99 | 1,64% | 1.061.321,00 |