35,280$
-2,41%
Echtzeit-Aktienkurs Kilroy Realty Corp
Bid:
Ask:
Aktienkurse zur Kilroy Realty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 36,29 | 36,77 | 35,17 | 35,28 | -2,41% | 1.489.477,00 |
| 08.09.2026 | 36,90 | 37,30 | 36,12 | 36,15 | -2,67% | 1.361.190,00 |
| 04.09.2026 | 36,65 | 37,53 | 36,65 | 37,14 | 0,49% | 1.216.271,00 |
| 03.09.2026 | 36,65 | 37,01 | 36,48 | 36,96 | 1,34% | 1.104.600,00 |
| 02.09.2026 | 35,98 | 36,62 | 35,86 | 36,47 | 0,69% | 1.246.582,00 |
| 01.09.2026 | 36,25 | 36,65 | 35,89 | 36,22 | -0,22% | 1.245.854,00 |
| 31.08.2026 | 36,17 | 36,35 | 35,70 | 36,30 | 0,25% | 1.496.497,00 |
| 28.08.2026 | 36,84 | 37,10 | 36,19 | 36,21 | -1,31% | 724.944,00 |
| 27.08.2026 | 36,76 | 37,03 | 36,58 | 36,69 | -0,38% | 749.432,00 |
| 26.08.2026 | 37,02 | 37,36 | 36,77 | 36,83 | -0,99% | 1.121.093,00 |
| 25.08.2026 | 36,98 | 37,24 | 36,64 | 37,20 | 0,87% | 817.739,00 |
| 24.08.2026 | 36,66 | 37,24 | 36,64 | 36,88 | 0,82% | 904.288,00 |
| 21.08.2026 | 37,03 | 37,03 | 36,26 | 36,58 | -0,49% | 738.009,00 |
| 20.08.2026 | 36,77 | 37,14 | 36,58 | 36,76 | 0,00% | 925.280,00 |
| 19.08.2026 | 36,73 | 37,29 | 36,43 | 36,76 | 1,66% | 1.161.624,00 |
| 18.08.2026 | 36,07 | 36,50 | 35,78 | 36,16 | 0,36% | 1.196.465,00 |
| 17.08.2026 | 36,27 | 36,68 | 35,65 | 36,03 | -0,77% | 1.387.206,00 |
| 14.08.2026 | 37,03 | 37,18 | 36,29 | 36,31 | -1,86% | 881.324,00 |
| 13.08.2026 | 36,91 | 37,15 | 36,32 | 37,00 | 2,10% | 1.242.858,00 |
| 12.08.2026 | 35,58 | 36,55 | 35,41 | 36,24 | -0,55% | 1.205.936,00 |
| 11.08.2026 | 37,08 | 37,31 | 36,43 | 36,44 | -1,91% | 984.626,00 |
| 10.08.2026 | 37,72 | 37,74 | 37,01 | 37,15 | -2,16% | 833.893,00 |
| 07.08.2026 | 37,32 | 38,20 | 37,32 | 37,97 | 1,85% | 916.208,00 |
| 06.08.2026 | 38,99 | 39,00 | 37,24 | 37,28 | -3,54% | 1.046.301,00 |
| 05.08.2026 | 39,11 | 39,39 | 38,61 | 38,65 | -1,80% | 1.685.829,00 |
| 04.08.2026 | 38,74 | 39,54 | 38,27 | 39,36 | 0,92% | 809.158,00 |
| 03.08.2026 | 38,94 | 39,35 | 38,71 | 39,00 | 0,46% | 932.330,00 |
| 31.07.2026 | 39,59 | 39,71 | 38,78 | 38,82 | -1,82% | 1.104.417,00 |
| 30.07.2026 | 39,88 | 39,88 | 38,45 | 39,54 | 0,28% | 1.226.195,00 |
| 29.07.2026 | 38,75 | 40,12 | 38,51 | 39,43 | 1,99% | 1.600.732,00 |
| 28.07.2026 | 38,38 | 38,70 | 36,40 | 38,66 | -1,90% | 3.446.136,00 |
| 27.07.2026 | 39,57 | 39,70 | 39,03 | 39,41 | -0,03% | 1.573.893,00 |
| 24.07.2026 | 38,70 | 39,92 | 38,47 | 39,42 | 2,79% | 1.624.016,00 |
| 23.07.2026 | 38,33 | 39,41 | 38,21 | 38,35 | -0,78% | 1.172.750,00 |
| 22.07.2026 | 39,43 | 39,46 | 38,47 | 38,65 | -2,30% | 1.038.843,00 |
| 21.07.2026 | 40,02 | 40,27 | 39,13 | 39,56 | -0,20% | 1.509.329,00 |
| 20.07.2026 | 40,25 | 40,40 | 39,42 | 39,64 | -1,52% | 1.160.675,00 |
| 17.07.2026 | 40,32 | 40,85 | 39,80 | 40,25 | -0,40% | 1.590.648,00 |
| 16.07.2026 | 39,92 | 40,49 | 39,57 | 40,41 | 1,33% | 1.339.166,00 |
| 15.07.2026 | 39,75 | 40,68 | 39,65 | 39,88 | 1,12% | 1.337.440,00 |
| 14.07.2026 | 39,05 | 39,51 | 38,83 | 39,44 | 1,23% | 879.495,00 |
| 13.07.2026 | 38,69 | 39,25 | 38,53 | 38,96 | 1,46% | 718.517,00 |
| 10.07.2026 | 38,57 | 38,73 | 37,83 | 38,40 | 0,39% | 608.593,00 |
| 09.07.2026 | 38,58 | 38,78 | 38,15 | 38,25 | -0,23% | 811.130,00 |
| 08.07.2026 | 38,56 | 38,70 | 37,90 | 38,34 | -1,19% | 1.445.658,00 |
| 07.07.2026 | 39,60 | 39,78 | 38,77 | 38,80 | -1,37% | 932.229,00 |
| 06.07.2026 | 39,65 | 39,77 | 39,15 | 39,34 | 0,05% | 1.147.237,00 |
| 02.07.2026 | 39,36 | 39,74 | 39,12 | 39,32 | 0,41% | 1.473.443,00 |
| 01.07.2026 | 37,47 | 39,40 | 37,36 | 39,16 | 4,51% | 1.818.597,00 |
| 30.06.2026 | 37,53 | 38,11 | 37,45 | 37,47 | -2,42% | 1.363.048,00 |
| 29.06.2026 | 37,76 | 38,43 | 37,30 | 38,40 | 0,95% | 1.856.223,00 |
| 26.06.2026 | 37,64 | 38,04 | 37,35 | 38,04 | 1,41% | 1.889.006,00 |
| 25.06.2026 | 37,09 | 37,59 | 36,67 | 37,51 | 1,60% | 1.119.226,00 |
| 24.06.2026 | 37,31 | 37,60 | 36,52 | 36,92 | -0,75% | 1.340.711,00 |
| 23.06.2026 | 36,97 | 37,50 | 36,94 | 37,20 | 0,54% | 906.197,00 |
| 22.06.2026 | 36,67 | 37,09 | 36,41 | 37,00 | 0,52% | 1.438.143,00 |
| 18.06.2026 | 36,55 | 37,14 | 36,53 | 36,81 | 1,83% | 2.402.068,00 |
| 17.06.2026 | 37,72 | 38,36 | 36,01 | 36,15 | -5,09% | 1.666.079,00 |
| 16.06.2026 | 39,34 | 39,49 | 37,98 | 38,09 | -0,73% | 1.915.484,00 |
| 15.06.2026 | 38,54 | 38,84 | 38,12 | 38,37 | 0,00% | 1.197.787,00 |
| 12.06.2026 | 38,91 | 39,09 | 38,16 | 38,37 | -0,85% | 1.577.998,00 |
| 11.06.2026 | 38,76 | 39,10 | 37,94 | 38,70 | 0,73% | 1.242.097,00 |
| 10.06.2026 | 38,83 | 39,16 | 38,33 | 38,42 | -0,44% | 1.720.920,00 |
| 09.06.2026 | 38,29 | 39,22 | 38,29 | 38,59 | 1,85% | 2.542.038,00 |
| 08.06.2026 | 37,72 | 38,44 | 37,55 | 37,89 | 2,32% | 3.499.792,00 |
| 05.06.2026 | 36,49 | 37,28 | 36,29 | 37,03 | 0,35% | 2.487.514,00 |
| 04.06.2026 | 35,54 | 36,90 | 35,54 | 36,90 | 4,62% | 1.485.794,00 |
| 03.06.2026 | 34,88 | 35,33 | 34,51 | 35,27 | 0,97% | 1.504.702,00 |
| 02.06.2026 | 33,96 | 35,50 | 33,75 | 34,93 | 2,74% | 1.456.865,00 |
| 01.06.2026 | 34,13 | 34,35 | 33,65 | 34,00 | -0,79% | 905.924,00 |
| 29.05.2026 | 34,36 | 34,75 | 33,82 | 34,27 | -0,26% | 1.729.232,00 |
| 28.05.2026 | 34,48 | 34,99 | 34,32 | 34,36 | -1,74% | 2.548.288,00 |
| 27.05.2026 | 34,63 | 35,14 | 34,49 | 34,97 | 1,45% | 1.354.079,00 |
| 26.05.2026 | 34,15 | 34,60 | 34,15 | 34,47 | 1,47% | 852.185,00 |
| 22.05.2026 | 34,26 | 34,44 | 33,79 | 33,97 | -0,50% | 915.364,00 |
| 21.05.2026 | 33,94 | 34,56 | 33,74 | 34,14 | -0,32% | 1.208.141,00 |
| 20.05.2026 | 33,58 | 34,36 | 32,94 | 34,25 | 2,48% | 1.329.579,00 |
| 19.05.2026 | 34,30 | 34,30 | 33,36 | 33,42 | -2,11% | 1.442.426,00 |
| 18.05.2026 | 34,51 | 34,85 | 33,85 | 34,14 | -0,64% | 1.618.014,00 |
| 15.05.2026 | 34,58 | 34,58 | 33,48 | 34,36 | -1,18% | 1.163.580,00 |
| 14.05.2026 | 34,65 | 35,47 | 34,55 | 34,77 | 0,96% | 1.198.933,00 |
| 13.05.2026 | 34,59 | 34,66 | 34,23 | 34,44 | -0,84% | 1.678.554,00 |
| 12.05.2026 | 34,57 | 34,82 | 34,12 | 34,73 | 1,37% | 1.691.589,00 |
| 11.05.2026 | 34,99 | 35,12 | 33,95 | 34,26 | -1,83% | 1.149.289,00 |
| 08.05.2026 | 34,62 | 35,32 | 34,42 | 34,90 | 0,95% | 1.296.645,00 |
| 07.05.2026 | 35,24 | 35,69 | 34,55 | 34,57 | -1,48% | 2.983.088,00 |
| 06.05.2026 | 33,88 | 35,15 | 33,88 | 35,09 | 4,62% | 1.976.196,00 |
| 05.05.2026 | 33,03 | 33,85 | 32,64 | 33,54 | 1,82% | 1.842.814,00 |
| 04.05.2026 | 33,45 | 33,73 | 32,88 | 32,94 | -2,08% | 1.901.875,00 |
| 01.05.2026 | 33,34 | 33,72 | 32,92 | 33,64 | 1,14% | 1.328.623,00 |
| 30.04.2026 | 32,81 | 33,47 | 32,72 | 33,26 | 1,09% | 1.516.183,00 |
| 29.04.2026 | 33,86 | 34,12 | 32,53 | 32,90 | -3,58% | 1.599.859,00 |
| 28.04.2026 | 33,54 | 34,36 | 32,85 | 34,12 | 4,28% | 2.678.887,00 |
| 27.04.2026 | 31,87 | 32,84 | 31,78 | 32,72 | 2,63% | 2.409.367,00 |
| 24.04.2026 | 31,45 | 31,98 | 31,28 | 31,88 | 1,34% | 1.279.761,00 |
| 23.04.2026 | 31,57 | 31,82 | 30,98 | 31,46 | -0,66% | 1.099.714,00 |
| 22.04.2026 | 32,04 | 32,31 | 31,45 | 31,67 | -0,50% | 1.142.115,00 |
| 21.04.2026 | 32,16 | 32,58 | 31,48 | 31,83 | -0,96% | 1.645.503,00 |
| 20.04.2026 | 31,28 | 32,25 | 31,28 | 32,14 | 2,19% | 1.925.944,00 |
| 17.04.2026 | 31,10 | 31,72 | 31,04 | 31,45 | 1,88% | 2.919.966,00 |