39,230$
-0,13%
Echtzeit-Aktienkurs Kilroy Realty Corp.
Bid:
Ask:
Aktienkurse zur Kilroy Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 39,23 | 40,00 | 39,17 | 39,27 | -0,03% | 108.907,00 |
| 04.11.2024 | 38,95 | 39,58 | 38,86 | 39,28 | 1,00% | 1.530.227,00 |
| 01.11.2024 | 40,58 | 40,87 | 38,85 | 38,89 | -3,31% | 1.175.119,00 |
| 31.10.2024 | 40,48 | 41,01 | 40,16 | 40,22 | -1,35% | 1.314.412,00 |
| 30.10.2024 | 41,37 | 41,53 | 40,59 | 40,77 | -1,24% | 1.441.720,00 |
| 29.10.2024 | 43,14 | 43,14 | 40,75 | 41,28 | -0,82% | 1.891.067,00 |
| 28.10.2024 | 41,88 | 42,26 | 41,59 | 41,62 | 0,48% | 928.963,00 |
| 25.10.2024 | 41,88 | 42,02 | 41,31 | 41,42 | -0,62% | 1.141.154,00 |
| 24.10.2024 | 41,61 | 42,11 | 41,53 | 41,68 | 0,53% | 785.823,00 |
| 23.10.2024 | 42,00 | 42,27 | 41,31 | 41,46 | -1,29% | 1.203.322,00 |
| 22.10.2024 | 42,18 | 42,56 | 41,79 | 42,00 | -0,43% | 880.530,00 |
| 21.10.2024 | 43,33 | 43,48 | 42,14 | 42,18 | -3,17% | 1.579.613,00 |
| 18.10.2024 | 42,67 | 43,78 | 42,50 | 43,56 | 1,82% | 1.452.311,00 |
| 17.10.2024 | 41,15 | 42,92 | 41,15 | 42,78 | 3,38% | 2.341.482,00 |
| 16.10.2024 | 40,58 | 41,57 | 40,50 | 41,38 | 3,14% | 1.128.862,00 |
| 15.10.2024 | 39,57 | 41,23 | 39,57 | 40,12 | 1,54% | 1.127.579,00 |
| 14.10.2024 | 38,70 | 39,77 | 38,58 | 39,51 | 1,62% | 1.041.031,00 |
| 11.10.2024 | 38,26 | 38,89 | 38,14 | 38,88 | 2,18% | 801.271,00 |
| 10.10.2024 | 37,31 | 38,24 | 37,31 | 38,05 | 1,44% | 950.651,00 |
| 09.10.2024 | 37,57 | 37,78 | 37,20 | 37,51 | -0,16% | 683.507,00 |
| 08.10.2024 | 37,97 | 38,09 | 37,19 | 37,57 | -0,53% | 760.571,00 |
| 07.10.2024 | 37,92 | 38,19 | 37,46 | 37,77 | -1,18% | 587.954,00 |
| 04.10.2024 | 37,91 | 38,35 | 37,59 | 38,22 | 1,46% | 577.091,00 |
| 03.10.2024 | 37,69 | 37,92 | 37,39 | 37,67 | -0,48% | 611.239,00 |
| 02.10.2024 | 38,02 | 38,32 | 37,79 | 37,85 | -1,10% | 649.517,00 |
| 01.10.2024 | 38,58 | 38,58 | 37,82 | 38,27 | -1,11% | 954.023,00 |
| 30.09.2024 | 38,42 | 39,05 | 38,34 | 38,70 | -1,00% | 1.144.159,00 |
| 27.09.2024 | 39,40 | 39,40 | 38,66 | 39,09 | 0,70% | 1.009.806,00 |
| 26.09.2024 | 39,40 | 39,40 | 37,88 | 38,82 | 0,05% | 1.006.552,00 |
| 25.09.2024 | 39,70 | 39,75 | 38,57 | 38,80 | -2,29% | 961.574,00 |
| 24.09.2024 | 39,88 | 40,21 | 39,64 | 39,71 | -0,60% | 1.482.575,00 |
| 23.09.2024 | 40,23 | 40,49 | 39,83 | 39,95 | -0,10% | 1.065.989,00 |
| 20.09.2024 | 40,50 | 40,88 | 39,97 | 39,99 | -1,96% | 2.848.105,00 |
| 19.09.2024 | 40,89 | 41,23 | 39,96 | 40,79 | 2,00% | 2.918.639,00 |
| 18.09.2024 | 38,62 | 40,87 | 38,39 | 39,99 | 3,98% | 2.796.146,00 |
| 17.09.2024 | 38,21 | 38,77 | 38,01 | 38,46 | 1,37% | 2.084.332,00 |
| 16.09.2024 | 36,88 | 38,00 | 36,40 | 37,94 | 3,69% | 1.006.736,00 |
| 13.09.2024 | 35,71 | 36,82 | 35,63 | 36,59 | 4,01% | 883.123,00 |
| 12.09.2024 | 34,85 | 35,60 | 34,62 | 35,18 | 1,32% | 738.861,00 |
| 11.09.2024 | 34,17 | 34,76 | 33,78 | 34,72 | 1,22% | 579.395,00 |
| 10.09.2024 | 34,64 | 34,72 | 33,91 | 34,30 | -0,69% | 688.597,00 |
| 09.09.2024 | 34,65 | 35,02 | 34,25 | 34,54 | -0,80% | 782.885,00 |
| 06.09.2024 | 35,39 | 35,42 | 34,67 | 34,82 | -1,00% | 556.429,00 |
| 05.09.2024 | 35,61 | 35,89 | 35,07 | 35,17 | -0,20% | 746.273,00 |
| 04.09.2024 | 35,11 | 35,94 | 34,92 | 35,24 | 0,00% | 587.818,00 |
| 03.09.2024 | 35,93 | 36,19 | 34,92 | 35,24 | -2,84% | 725.393,00 |
| 30.08.2024 | 36,64 | 36,85 | 35,91 | 36,27 | -0,06% | 1.240.481,00 |
| 29.08.2024 | 36,10 | 36,39 | 35,79 | 36,29 | 0,53% | 724.112,00 |
| 28.08.2024 | 36,30 | 36,56 | 35,96 | 36,10 | -1,20% | 827.320,00 |
| 27.08.2024 | 36,06 | 36,55 | 35,50 | 36,54 | 0,44% | 1.109.447,00 |
| 26.08.2024 | 36,77 | 37,01 | 36,30 | 36,38 | 0,19% | 1.435.718,00 |
| 23.08.2024 | 34,80 | 36,52 | 34,62 | 36,31 | 5,22% | 833.043,00 |
| 22.08.2024 | 34,42 | 34,68 | 34,09 | 34,51 | 0,06% | 564.567,00 |
| 21.08.2024 | 34,10 | 34,49 | 33,75 | 34,49 | 1,53% | 888.583,00 |
| 20.08.2024 | 34,10 | 34,42 | 33,79 | 33,97 | -1,14% | 713.866,00 |
| 19.08.2024 | 33,65 | 34,42 | 33,56 | 34,36 | 2,17% | 566.335,00 |
| 16.08.2024 | 33,51 | 33,73 | 33,16 | 33,63 | 0,09% | 899.638,00 |
| 15.08.2024 | 33,63 | 33,88 | 33,05 | 33,60 | 1,63% | 892.674,00 |
| 14.08.2024 | 33,52 | 33,61 | 32,98 | 33,06 | -0,60% | 590.968,00 |
| 13.08.2024 | 33,08 | 33,34 | 32,67 | 33,26 | 1,56% | 840.468,00 |
| 12.08.2024 | 33,40 | 33,40 | 32,53 | 32,75 | -2,33% | 872.544,00 |
| 09.08.2024 | 33,33 | 33,90 | 32,89 | 33,53 | 0,99% | 657.258,00 |
| 08.08.2024 | 33,34 | 33,50 | 32,92 | 33,20 | 0,24% | 829.593,00 |
| 07.08.2024 | 34,40 | 34,57 | 32,99 | 33,12 | -2,10% | 1.100.243,00 |
| 06.08.2024 | 33,17 | 34,56 | 32,97 | 33,83 | 2,52% | 743.835,00 |
| 05.08.2024 | 32,24 | 33,84 | 31,54 | 33,00 | -2,37% | 1.484.549,00 |
| 02.08.2024 | 34,50 | 34,80 | 33,45 | 33,80 | -4,11% | 1.225.624,00 |
| 01.08.2024 | 37,64 | 37,99 | 34,92 | 35,25 | -4,65% | 1.571.733,00 |
| 31.07.2024 | 36,88 | 37,97 | 36,30 | 36,97 | 0,05% | 1.643.797,00 |
| 30.07.2024 | 36,85 | 36,98 | 35,97 | 36,95 | 1,04% | 736.504,00 |
| 29.07.2024 | 36,09 | 36,69 | 35,85 | 36,57 | 1,58% | 900.229,00 |
| 26.07.2024 | 35,32 | 36,31 | 35,19 | 36,00 | 2,36% | 1.059.371,00 |
| 25.07.2024 | 34,58 | 35,82 | 34,40 | 35,17 | 1,85% | 936.429,00 |
| 24.07.2024 | 35,96 | 36,20 | 34,52 | 34,53 | -4,22% | 1.158.257,00 |
| 23.07.2024 | 35,00 | 36,08 | 34,66 | 36,05 | 2,62% | 858.553,00 |
| 22.07.2024 | 34,51 | 35,29 | 34,28 | 35,13 | 1,68% | 668.391,00 |
| 19.07.2024 | 34,87 | 35,02 | 34,25 | 34,55 | -1,40% | 503.966,00 |
| 18.07.2024 | 35,77 | 36,66 | 34,90 | 35,04 | -2,40% | 811.529,00 |
| 17.07.2024 | 35,87 | 36,74 | 35,72 | 35,90 | -0,61% | 873.725,00 |
| 16.07.2024 | 35,99 | 36,23 | 35,79 | 36,12 | 1,01% | 939.881,00 |
| 15.07.2024 | 35,59 | 36,14 | 35,23 | 35,76 | 1,42% | 1.134.143,00 |
| 12.07.2024 | 34,63 | 35,57 | 34,51 | 35,26 | 3,13% | 1.609.896,00 |
| 11.07.2024 | 33,43 | 34,56 | 33,22 | 34,19 | 5,85% | 1.232.736,00 |
| 10.07.2024 | 32,27 | 32,37 | 31,84 | 32,30 | 0,72% | 658.173,00 |
| 09.07.2024 | 31,72 | 32,22 | 31,58 | 32,07 | 1,04% | 922.046,00 |
| 08.07.2024 | 31,55 | 31,96 | 31,46 | 31,74 | 1,60% | 753.213,00 |
| 05.07.2024 | 32,22 | 32,31 | 31,14 | 31,24 | -3,52% | 1.622.497,00 |
| 03.07.2024 | 32,04 | 32,61 | 32,00 | 32,38 | 1,70% | 518.146,00 |
| 02.07.2024 | 31,19 | 31,96 | 31,16 | 31,84 | 1,82% | 650.016,00 |
| 01.07.2024 | 31,13 | 31,53 | 30,75 | 31,27 | 0,32% | 758.280,00 |
| 28.06.2024 | 31,18 | 31,34 | 30,71 | 31,17 | -0,51% | 2.061.281,00 |
| 27.06.2024 | 30,96 | 31,39 | 30,78 | 31,33 | -0,10% | 834.464,00 |
| 26.06.2024 | 31,15 | 31,40 | 31,05 | 31,36 | -0,44% | 776.551,00 |
| 25.06.2024 | 31,94 | 32,36 | 31,42 | 31,50 | -1,96% | 837.138,00 |
| 24.06.2024 | 31,75 | 32,41 | 31,71 | 32,13 | 1,74% | 738.870,00 |
| 21.06.2024 | 31,74 | 31,83 | 31,51 | 31,58 | -0,25% | 1.785.588,00 |
| 20.06.2024 | 31,77 | 32,19 | 31,65 | 31,66 | -0,85% | 634.200,00 |
| 18.06.2024 | 31,65 | 32,11 | 31,54 | 31,93 | 0,88% | 1.015.697,00 |
| 17.06.2024 | 31,77 | 31,88 | 31,35 | 31,65 | -0,53% | 481.462,00 |
| 14.06.2024 | 31,16 | 31,91 | 31,16 | 31,82 | 0,60% | 999.427,00 |