31,320$
0,61%
Echtzeit-Aktienkurs Kilroy Realty Corp.
Bid:
Ask:
Aktienkurse zur Kilroy Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 30,98 | 31,57 | 30,98 | 31,32 | 0,61% | 34.508,00 |
| 08.05.2025 | 31,08 | 31,48 | 30,63 | 31,13 | 0,97% | 799.758,00 |
| 07.05.2025 | 31,03 | 31,27 | 30,66 | 30,83 | 0,06% | 1.213.591,00 |
| 06.05.2025 | 31,00 | 31,44 | 30,15 | 30,81 | -3,36% | 1.657.421,00 |
| 05.05.2025 | 32,33 | 32,50 | 31,80 | 31,88 | -1,67% | 1.077.470,00 |
| 02.05.2025 | 32,33 | 32,79 | 32,22 | 32,42 | 1,44% | 983.314,00 |
| 01.05.2025 | 31,40 | 32,47 | 31,23 | 31,96 | 1,43% | 1.469.431,00 |
| 30.04.2025 | 31,30 | 31,62 | 30,55 | 31,51 | -0,85% | 1.495.553,00 |
| 29.04.2025 | 32,52 | 32,61 | 31,70 | 31,78 | -2,75% | 915.010,00 |
| 28.04.2025 | 32,48 | 32,79 | 32,18 | 32,68 | 0,96% | 775.528,00 |
| 25.04.2025 | 32,44 | 32,64 | 32,11 | 32,37 | -0,68% | 590.354,00 |
| 24.04.2025 | 32,33 | 32,73 | 32,11 | 32,59 | 0,22% | 1.329.880,00 |
| 23.04.2025 | 33,43 | 33,74 | 32,35 | 32,52 | 1,18% | 1.300.510,00 |
| 22.04.2025 | 31,80 | 32,38 | 31,50 | 32,14 | 3,01% | 1.381.813,00 |
| 21.04.2025 | 31,25 | 31,56 | 30,88 | 31,20 | -1,86% | 1.096.255,00 |
| 17.04.2025 | 31,51 | 32,17 | 31,40 | 31,79 | 1,79% | 1.532.300,00 |
| 16.04.2025 | 31,55 | 32,09 | 30,96 | 31,23 | -0,45% | 1.921.765,00 |
| 15.04.2025 | 30,75 | 31,56 | 30,75 | 31,37 | 1,39% | 1.544.459,00 |
| 14.04.2025 | 30,35 | 31,34 | 30,13 | 30,94 | 3,97% | 2.320.548,00 |
| 11.04.2025 | 29,01 | 29,82 | 27,97 | 29,76 | 1,47% | 1.871.284,00 |
| 10.04.2025 | 30,00 | 30,16 | 28,29 | 29,33 | -5,08% | 1.451.358,00 |
| 09.04.2025 | 27,89 | 31,04 | 27,07 | 30,90 | 9,11% | 3.491.055,00 |
| 08.04.2025 | 30,48 | 30,62 | 27,86 | 28,32 | -3,64% | 1.895.609,00 |
| 07.04.2025 | 29,07 | 30,98 | 27,80 | 29,39 | -2,03% | 3.268.153,00 |
| 04.04.2025 | 29,81 | 30,42 | 28,54 | 30,00 | -1,83% | 2.659.727,00 |
| 03.04.2025 | 32,45 | 32,46 | 30,50 | 30,56 | -8,23% | 2.034.964,00 |
| 02.04.2025 | 32,52 | 33,38 | 32,21 | 33,30 | 1,34% | 1.110.764,00 |
| 01.04.2025 | 32,73 | 32,92 | 31,88 | 32,86 | 0,31% | 1.822.116,00 |
| 31.03.2025 | 32,41 | 32,98 | 32,30 | 32,76 | -1,47% | 2.016.064,00 |
| 28.03.2025 | 33,96 | 34,33 | 32,98 | 33,25 | -2,86% | 1.690.894,00 |
| 27.03.2025 | 34,50 | 34,78 | 34,10 | 34,23 | -0,81% | 976.840,00 |
| 26.03.2025 | 35,19 | 35,46 | 34,23 | 34,51 | -1,60% | 1.796.681,00 |
| 25.03.2025 | 35,21 | 35,49 | 34,49 | 35,07 | 0,17% | 1.645.707,00 |
| 24.03.2025 | 34,69 | 35,32 | 34,60 | 35,01 | 1,86% | 1.886.839,00 |
| 21.03.2025 | 34,30 | 34,75 | 34,09 | 34,37 | -0,55% | 2.255.867,00 |
| 20.03.2025 | 34,25 | 34,80 | 34,25 | 34,56 | -0,12% | 1.168.567,00 |
| 19.03.2025 | 34,17 | 34,83 | 34,02 | 34,60 | 1,29% | 1.312.283,00 |
| 18.03.2025 | 34,14 | 34,52 | 33,83 | 34,16 | -0,47% | 1.168.950,00 |
| 17.03.2025 | 33,20 | 34,53 | 33,20 | 34,32 | 3,44% | 1.510.576,00 |
| 14.03.2025 | 32,42 | 33,19 | 32,11 | 33,18 | 3,62% | 1.624.029,00 |
| 13.03.2025 | 32,99 | 33,52 | 31,95 | 32,02 | -2,76% | 1.729.063,00 |
| 12.03.2025 | 32,50 | 33,23 | 32,37 | 32,93 | 1,42% | 3.593.746,00 |
| 11.03.2025 | 33,11 | 33,27 | 32,17 | 32,47 | -2,11% | 2.663.014,00 |
| 10.03.2025 | 33,04 | 33,72 | 32,91 | 33,17 | -0,45% | 2.237.202,00 |
| 07.03.2025 | 33,17 | 33,51 | 32,51 | 33,32 | 0,88% | 1.162.311,00 |
| 06.03.2025 | 33,65 | 33,78 | 32,99 | 33,03 | -2,85% | 1.417.679,00 |
| 05.03.2025 | 33,83 | 34,40 | 33,08 | 34,00 | -0,06% | 1.513.215,00 |
| 04.03.2025 | 34,29 | 34,71 | 33,34 | 34,02 | -1,93% | 1.597.427,00 |
| 03.03.2025 | 35,85 | 36,07 | 34,36 | 34,69 | -2,83% | 996.684,00 |
| 28.02.2025 | 35,58 | 35,94 | 35,42 | 35,70 | 0,42% | 1.717.512,00 |
| 27.02.2025 | 35,18 | 36,13 | 34,93 | 35,55 | 2,92% | 1.395.364,00 |
| 26.02.2025 | 34,53 | 35,17 | 34,14 | 34,54 | 1,41% | 1.132.584,00 |
| 25.02.2025 | 33,39 | 34,63 | 33,38 | 34,06 | 2,37% | 1.505.192,00 |
| 24.02.2025 | 33,20 | 33,48 | 32,61 | 33,27 | 1,49% | 1.221.620,00 |
| 21.02.2025 | 33,76 | 33,88 | 32,29 | 32,78 | -2,09% | 2.199.815,00 |
| 20.02.2025 | 34,20 | 34,20 | 33,29 | 33,48 | -1,85% | 1.725.515,00 |
| 19.02.2025 | 34,56 | 34,76 | 33,77 | 34,11 | -1,76% | 1.421.567,00 |
| 18.02.2025 | 34,75 | 34,90 | 34,03 | 34,72 | -0,54% | 1.508.842,00 |
| 14.02.2025 | 35,70 | 36,20 | 34,76 | 34,91 | -1,38% | 1.493.224,00 |
| 13.02.2025 | 35,25 | 35,64 | 34,76 | 35,40 | 1,09% | 1.420.656,00 |
| 12.02.2025 | 35,12 | 35,32 | 34,43 | 35,02 | -2,23% | 2.271.119,00 |
| 11.02.2025 | 36,67 | 37,86 | 35,56 | 35,82 | -2,64% | 3.575.717,00 |
| 10.02.2025 | 37,41 | 37,43 | 36,71 | 36,79 | -1,23% | 1.747.373,00 |
| 07.02.2025 | 37,17 | 37,44 | 36,41 | 37,25 | 0,22% | 1.509.361,00 |
| 06.02.2025 | 37,04 | 37,51 | 36,75 | 37,17 | 1,06% | 3.041.917,00 |
| 05.02.2025 | 37,38 | 37,61 | 36,16 | 36,78 | -0,97% | 1.865.333,00 |
| 04.02.2025 | 37,35 | 37,58 | 36,71 | 37,14 | -1,04% | 1.529.215,00 |
| 03.02.2025 | 37,76 | 38,15 | 37,29 | 37,53 | -3,82% | 1.195.518,00 |
| 31.01.2025 | 38,89 | 39,14 | 38,39 | 39,02 | 0,33% | 1.479.278,00 |
| 30.01.2025 | 37,59 | 39,62 | 37,59 | 38,89 | 4,32% | 1.773.851,00 |
| 29.01.2025 | 39,01 | 39,15 | 37,24 | 37,28 | -5,14% | 2.402.535,00 |
| 28.01.2025 | 39,22 | 39,94 | 38,98 | 39,30 | -1,01% | 1.099.557,00 |
| 27.01.2025 | 38,74 | 39,98 | 38,48 | 39,70 | 2,19% | 1.004.679,00 |
| 24.01.2025 | 37,73 | 39,08 | 37,54 | 38,85 | 2,70% | 1.301.201,00 |
| 23.01.2025 | 38,23 | 38,26 | 37,42 | 37,83 | -1,12% | 918.687,00 |
| 22.01.2025 | 39,10 | 39,37 | 38,23 | 38,26 | -2,37% | 991.010,00 |
| 21.01.2025 | 39,09 | 39,73 | 39,03 | 39,19 | 0,59% | 792.270,00 |
| 17.01.2025 | 38,70 | 39,50 | 38,53 | 38,96 | 1,83% | 1.081.933,00 |
| 16.01.2025 | 37,89 | 38,47 | 37,66 | 38,26 | 1,08% | 667.282,00 |
| 15.01.2025 | 38,89 | 38,95 | 37,71 | 37,85 | 1,83% | 1.120.794,00 |
| 14.01.2025 | 36,34 | 37,27 | 36,29 | 37,17 | 2,99% | 786.402,00 |
| 13.01.2025 | 35,41 | 36,22 | 34,97 | 36,09 | 1,55% | 1.000.965,00 |
| 10.01.2025 | 36,07 | 36,26 | 35,27 | 35,54 | -4,13% | 1.380.339,00 |
| 08.01.2025 | 37,64 | 37,73 | 36,74 | 37,07 | -2,42% | 1.267.070,00 |
| 07.01.2025 | 39,47 | 39,98 | 37,75 | 37,99 | -3,90% | 1.154.201,00 |
| 06.01.2025 | 40,64 | 40,74 | 39,51 | 39,53 | -2,71% | 652.423,00 |
| 03.01.2025 | 40,12 | 40,77 | 40,07 | 40,63 | 1,96% | 692.775,00 |
| 02.01.2025 | 39,88 | 40,59 | 39,64 | 39,85 | -1,48% | 1.011.281,00 |
| 31.12.2024 | 40,51 | 40,95 | 39,99 | 40,45 | -0,12% | 978.217,00 |
| 30.12.2024 | 40,80 | 40,91 | 40,19 | 40,50 | -1,41% | 810.905,00 |
| 27.12.2024 | 41,70 | 42,35 | 40,95 | 41,08 | -2,10% | 708.791,00 |
| 26.12.2024 | 41,60 | 42,33 | 41,43 | 41,96 | 0,19% | 721.436,00 |
| 24.12.2024 | 41,03 | 41,88 | 40,54 | 41,88 | 2,72% | 455.739,00 |
| 23.12.2024 | 40,40 | 40,87 | 39,69 | 40,77 | 0,67% | 1.142.101,00 |
| 20.12.2024 | 39,49 | 41,57 | 39,49 | 40,50 | 4,09% | 3.442.257,00 |
| 19.12.2024 | 38,94 | 39,68 | 38,60 | 38,91 | 1,30% | 1.930.220,00 |
| 18.12.2024 | 42,04 | 42,32 | 38,39 | 38,41 | -8,61% | 1.386.912,00 |
| 17.12.2024 | 41,81 | 42,36 | 41,67 | 42,03 | -0,19% | 928.986,00 |
| 16.12.2024 | 41,67 | 42,55 | 41,50 | 42,11 | 0,86% | 1.252.927,00 |
| 13.12.2024 | 41,35 | 41,89 | 40,92 | 41,75 | 1,14% | 1.128.389,00 |