30,940$
-0,77%
Echtzeit-Aktienkurs Kilroy Realty Corp.
Bid:
Ask:
Aktienkurse zur Kilroy Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 30,84 | 31,14 | 30,38 | 30,94 | -0,77% | 64,00 |
| 04.03.2026 | 30,00 | 31,30 | 29,58 | 31,18 | 3,93% | 2.242.608,00 |
| 03.03.2026 | 29,00 | 30,38 | 28,61 | 30,00 | 1,11% | 2.113.776,00 |
| 02.03.2026 | 29,37 | 29,88 | 28,79 | 29,67 | -0,50% | 1.964.326,00 |
| 27.02.2026 | 31,53 | 31,53 | 29,72 | 29,82 | -6,87% | 3.852.077,00 |
| 26.02.2026 | 31,63 | 32,43 | 31,58 | 32,02 | 1,59% | 1.898.316,00 |
| 25.02.2026 | 31,16 | 31,56 | 30,89 | 31,52 | 1,61% | 2.142.985,00 |
| 24.02.2026 | 30,59 | 31,27 | 30,30 | 31,02 | -0,64% | 2.694.749,00 |
| 23.02.2026 | 31,93 | 32,02 | 31,06 | 31,22 | -3,16% | 2.080.672,00 |
| 20.02.2026 | 32,54 | 32,89 | 32,14 | 32,24 | -0,77% | 1.735.771,00 |
| 19.02.2026 | 32,22 | 32,53 | 32,06 | 32,49 | 0,68% | 1.435.783,00 |
| 18.02.2026 | 31,75 | 32,73 | 31,75 | 32,27 | 1,45% | 2.502.288,00 |
| 17.02.2026 | 32,07 | 32,47 | 31,26 | 31,81 | 0,19% | 2.544.503,00 |
| 13.02.2026 | 30,57 | 32,02 | 30,32 | 31,75 | 4,75% | 3.529.025,00 |
| 12.02.2026 | 32,36 | 32,43 | 30,00 | 30,31 | -5,93% | 2.874.854,00 |
| 11.02.2026 | 33,54 | 34,08 | 32,15 | 32,22 | -3,10% | 2.811.140,00 |
| 10.02.2026 | 34,10 | 34,15 | 33,09 | 33,25 | -3,73% | 4.092.478,00 |
| 09.02.2026 | 34,74 | 34,86 | 34,30 | 34,54 | -1,31% | 1.451.578,00 |
| 06.02.2026 | 34,55 | 35,06 | 34,25 | 35,00 | 2,01% | 1.800.756,00 |
| 05.02.2026 | 34,10 | 34,59 | 33,82 | 34,31 | 0,09% | 2.269.731,00 |
| 04.02.2026 | 34,59 | 34,76 | 34,19 | 34,28 | -0,03% | 1.655.516,00 |
| 03.02.2026 | 34,14 | 34,70 | 33,95 | 34,29 | 0,41% | 2.034.959,00 |
| 02.02.2026 | 34,54 | 34,78 | 34,03 | 34,15 | -0,96% | 2.334.606,00 |
| 30.01.2026 | 34,36 | 34,57 | 33,90 | 34,48 | 0,00% | 2.659.792,00 |
| 29.01.2026 | 34,57 | 34,97 | 34,22 | 34,48 | 0,44% | 2.085.168,00 |
| 28.01.2026 | 35,10 | 35,38 | 34,25 | 34,33 | -1,91% | 1.814.023,00 |
| 27.01.2026 | 35,27 | 35,47 | 34,80 | 35,00 | -0,43% | 1.844.484,00 |
| 26.01.2026 | 35,68 | 35,75 | 35,05 | 35,15 | -1,24% | 1.467.625,00 |
| 23.01.2026 | 35,40 | 35,97 | 35,26 | 35,59 | -0,03% | 2.544.058,00 |
| 22.01.2026 | 36,85 | 36,97 | 35,55 | 35,60 | -2,63% | 1.998.386,00 |
| 21.01.2026 | 37,14 | 37,57 | 36,32 | 36,56 | -0,89% | 2.429.766,00 |
| 20.01.2026 | 36,96 | 37,10 | 36,40 | 36,89 | -2,15% | 1.689.898,00 |
| 16.01.2026 | 38,19 | 38,45 | 37,64 | 37,70 | -1,36% | 1.614.929,00 |
| 15.01.2026 | 38,48 | 38,68 | 38,17 | 38,22 | -0,13% | 1.176.372,00 |
| 14.01.2026 | 38,36 | 38,84 | 38,11 | 38,27 | -0,85% | 1.834.943,00 |
| 13.01.2026 | 38,96 | 39,07 | 38,26 | 38,60 | -0,59% | 1.699.614,00 |
| 12.01.2026 | 39,78 | 39,78 | 38,75 | 38,83 | -2,56% | 1.098.331,00 |
| 09.01.2026 | 39,90 | 40,18 | 39,57 | 39,85 | 0,08% | 1.450.750,00 |
| 08.01.2026 | 38,96 | 40,06 | 38,89 | 39,82 | 1,84% | 2.249.494,00 |
| 07.01.2026 | 39,87 | 40,20 | 38,55 | 39,10 | -1,36% | 2.503.602,00 |
| 06.01.2026 | 38,21 | 39,75 | 38,08 | 39,64 | 3,39% | 2.246.615,00 |
| 05.01.2026 | 38,25 | 38,92 | 38,25 | 38,34 | 0,84% | 2.152.418,00 |