25,305$
0,86%
Echtzeit-Aktienkurs Kimco Realty Corp.
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 25,24 | 25,34 | 25,10 | 25,31 | 0,86% | 604.648,00 |
| 20.11.2024 | 24,97 | 25,16 | 24,90 | 25,09 | 0,16% | 3.218.967,00 |
| 19.11.2024 | 24,97 | 25,07 | 24,85 | 25,05 | -0,20% | 6.329.370,00 |
| 18.11.2024 | 24,76 | 25,12 | 24,67 | 25,10 | 0,84% | 3.012.196,00 |
| 15.11.2024 | 24,70 | 24,95 | 24,55 | 24,89 | 0,69% | 3.144.817,00 |
| 14.11.2024 | 24,69 | 24,79 | 24,57 | 24,72 | -0,40% | 3.043.223,00 |
| 13.11.2024 | 24,85 | 25,00 | 24,65 | 24,82 | 0,57% | 6.017.147,00 |
| 12.11.2024 | 25,19 | 25,19 | 24,66 | 24,68 | -1,52% | 3.795.869,00 |
| 11.11.2024 | 25,01 | 25,10 | 24,87 | 25,06 | 0,52% | 3.514.786,00 |
| 08.11.2024 | 24,82 | 25,07 | 24,74 | 24,93 | 1,09% | 3.863.217,00 |
| 07.11.2024 | 24,32 | 24,76 | 24,24 | 24,66 | 1,40% | 4.453.170,00 |
| 06.11.2024 | 24,95 | 25,01 | 24,11 | 24,32 | -1,34% | 8.140.204,00 |
| 05.11.2024 | 24,14 | 24,66 | 24,06 | 24,65 | 1,78% | 2.512.938,00 |
| 04.11.2024 | 24,02 | 24,42 | 23,98 | 24,22 | 1,64% | 3.100.069,00 |
| 01.11.2024 | 23,80 | 24,16 | 23,67 | 23,83 | 0,46% | 3.614.313,00 |
| 31.10.2024 | 23,78 | 24,60 | 23,71 | 23,72 | -1,25% | 6.007.505,00 |
| 30.10.2024 | 23,69 | 24,07 | 23,63 | 24,02 | 1,48% | 6.458.182,00 |
| 29.10.2024 | 23,82 | 24,00 | 23,65 | 23,67 | -0,88% | 4.019.305,00 |
| 28.10.2024 | 23,76 | 24,04 | 23,70 | 23,88 | 1,40% | 3.026.160,00 |
| 25.10.2024 | 24,08 | 24,14 | 23,54 | 23,55 | -1,67% | 2.810.093,00 |
| 24.10.2024 | 23,94 | 24,07 | 23,83 | 23,95 | -0,04% | 2.860.695,00 |
| 23.10.2024 | 23,86 | 24,15 | 23,84 | 23,96 | -0,33% | 2.950.275,00 |
| 22.10.2024 | 24,03 | 24,23 | 23,96 | 24,04 | -0,08% | 2.049.550,00 |
| 21.10.2024 | 24,57 | 24,60 | 24,01 | 24,06 | -2,27% | 3.038.491,00 |
| 18.10.2024 | 24,61 | 24,67 | 24,38 | 24,62 | 0,61% | 3.117.792,00 |
| 17.10.2024 | 24,24 | 24,56 | 24,16 | 24,47 | 0,49% | 6.972.949,00 |
| 16.10.2024 | 24,15 | 24,38 | 24,02 | 24,35 | 1,37% | 4.771.096,00 |
| 15.10.2024 | 23,52 | 24,28 | 23,52 | 24,02 | 2,61% | 7.152.827,00 |
| 14.10.2024 | 23,09 | 23,50 | 23,07 | 23,41 | 0,99% | 2.753.853,00 |
| 11.10.2024 | 22,95 | 23,22 | 22,93 | 23,18 | 1,40% | 2.946.092,00 |
| 10.10.2024 | 23,11 | 23,22 | 22,72 | 22,86 | -1,42% | 2.546.559,00 |
| 09.10.2024 | 22,86 | 23,26 | 22,80 | 23,19 | 1,44% | 2.622.552,00 |
| 08.10.2024 | 23,04 | 23,11 | 22,80 | 22,86 | -0,26% | 2.639.839,00 |
| 07.10.2024 | 22,75 | 22,96 | 22,64 | 22,92 | -0,09% | 3.312.675,00 |
| 04.10.2024 | 22,79 | 22,98 | 22,54 | 22,94 | 0,31% | 2.791.059,00 |
| 03.10.2024 | 22,93 | 23,00 | 22,70 | 22,87 | -0,39% | 3.373.029,00 |
| 02.10.2024 | 22,93 | 23,29 | 22,88 | 22,96 | -0,52% | 7.928.664,00 |
| 01.10.2024 | 23,33 | 23,35 | 23,02 | 23,08 | -0,60% | 5.295.621,00 |
| 30.09.2024 | 22,92 | 23,24 | 22,85 | 23,22 | 1,13% | 4.298.060,00 |
| 27.09.2024 | 23,05 | 23,20 | 22,87 | 22,96 | 0,39% | 4.710.973,00 |
| 26.09.2024 | 23,38 | 23,48 | 22,75 | 22,87 | -2,10% | 9.037.932,00 |
| 25.09.2024 | 23,65 | 23,69 | 23,25 | 23,36 | -1,14% | 4.960.043,00 |
| 24.09.2024 | 23,49 | 23,81 | 23,38 | 23,63 | 0,00% | 3.647.046,00 |
| 23.09.2024 | 23,43 | 23,71 | 23,42 | 23,63 | 1,68% | 3.827.745,00 |
| 20.09.2024 | 23,09 | 23,37 | 23,09 | 23,24 | 0,00% | 7.716.388,00 |
| 19.09.2024 | 23,71 | 23,75 | 23,09 | 23,24 | -1,27% | 4.205.823,00 |
| 18.09.2024 | 23,65 | 23,85 | 23,44 | 23,54 | -0,17% | 3.025.014,00 |
| 17.09.2024 | 24,02 | 24,13 | 23,47 | 23,58 | -2,00% | 3.221.292,00 |
| 16.09.2024 | 24,18 | 24,25 | 23,96 | 24,06 | 0,17% | 3.010.353,00 |
| 13.09.2024 | 23,69 | 24,06 | 23,69 | 24,02 | 1,56% | 3.765.453,00 |
| 12.09.2024 | 23,42 | 23,77 | 23,37 | 23,65 | 0,68% | 6.080.988,00 |
| 11.09.2024 | 23,18 | 23,57 | 23,05 | 23,49 | 0,51% | 3.914.903,00 |
| 10.09.2024 | 23,42 | 23,51 | 23,13 | 23,37 | 0,34% | 4.266.671,00 |
| 09.09.2024 | 22,99 | 23,38 | 22,92 | 23,29 | 1,30% | 3.244.874,00 |
| 06.09.2024 | 23,09 | 23,21 | 22,82 | 22,99 | -0,52% | 3.643.388,00 |
| 05.09.2024 | 23,24 | 23,39 | 23,02 | 23,11 | -1,03% | 2.032.006,00 |
| 04.09.2024 | 23,32 | 23,52 | 23,15 | 23,35 | 0,52% | 2.517.708,00 |
| 03.09.2024 | 23,11 | 23,27 | 23,00 | 23,23 | -0,13% | 3.622.833,00 |
| 30.08.2024 | 23,12 | 23,28 | 23,03 | 23,26 | 1,09% | 2.880.642,00 |
| 29.08.2024 | 23,17 | 23,20 | 22,97 | 23,01 | -0,65% | 2.567.985,00 |
| 28.08.2024 | 23,14 | 23,29 | 23,01 | 23,16 | 0,00% | 2.929.115,00 |
| 27.08.2024 | 23,25 | 23,40 | 23,15 | 23,16 | -0,98% | 3.545.236,00 |
| 26.08.2024 | 23,47 | 23,53 | 23,29 | 23,39 | 0,69% | 2.640.987,00 |
| 23.08.2024 | 22,95 | 23,31 | 22,85 | 23,23 | 1,80% | 4.042.668,00 |
| 22.08.2024 | 22,85 | 22,89 | 22,65 | 22,82 | 0,09% | 5.417.507,00 |
| 21.08.2024 | 22,61 | 22,88 | 22,51 | 22,80 | 1,38% | 3.320.735,00 |
| 20.08.2024 | 22,35 | 22,54 | 22,23 | 22,49 | 0,85% | 2.871.493,00 |
| 19.08.2024 | 22,11 | 22,34 | 22,11 | 22,30 | 0,04% | 2.460.560,00 |
| 16.08.2024 | 22,51 | 22,56 | 22,19 | 22,29 | 0,09% | 3.074.133,00 |
| 15.08.2024 | 22,13 | 22,60 | 22,04 | 22,27 | 1,14% | 3.880.498,00 |
| 14.08.2024 | 21,90 | 22,13 | 21,81 | 22,02 | 0,73% | 2.243.625,00 |
| 13.08.2024 | 21,96 | 21,97 | 21,75 | 21,86 | 0,51% | 3.596.312,00 |
| 12.08.2024 | 21,82 | 21,91 | 21,57 | 21,75 | -0,41% | 2.618.422,00 |
| 09.08.2024 | 21,79 | 21,92 | 21,63 | 21,84 | 0,23% | 1.768.312,00 |
| 08.08.2024 | 21,48 | 21,95 | 21,44 | 21,79 | 1,30% | 2.838.637,00 |
| 07.08.2024 | 21,90 | 22,18 | 21,46 | 21,51 | -1,06% | 6.043.060,00 |
| 06.08.2024 | 21,15 | 21,88 | 21,08 | 21,74 | 2,79% | 7.273.087,00 |
| 05.08.2024 | 21,39 | 21,76 | 21,09 | 21,15 | -3,56% | 4.916.593,00 |
| 02.08.2024 | 22,08 | 22,18 | 21,73 | 21,93 | -0,36% | 4.591.199,00 |
| 01.08.2024 | 22,25 | 22,48 | 21,78 | 22,01 | 1,29% | 5.916.710,00 |
| 31.07.2024 | 21,95 | 22,22 | 21,70 | 21,73 | -1,36% | 7.674.490,00 |
| 30.07.2024 | 21,47 | 22,13 | 21,31 | 22,03 | 2,99% | 4.826.840,00 |
| 29.07.2024 | 21,24 | 21,50 | 21,20 | 21,39 | 0,94% | 4.143.625,00 |
| 26.07.2024 | 20,97 | 21,26 | 20,76 | 21,19 | 2,17% | 3.309.113,00 |
| 25.07.2024 | 20,95 | 21,18 | 20,69 | 20,74 | -0,77% | 3.347.876,00 |
| 24.07.2024 | 21,38 | 21,54 | 20,88 | 20,90 | -2,11% | 5.139.815,00 |
| 23.07.2024 | 21,37 | 21,52 | 21,30 | 21,35 | -0,56% | 3.384.852,00 |
| 22.07.2024 | 21,25 | 21,47 | 21,03 | 21,47 | 1,08% | 2.709.638,00 |
| 19.07.2024 | 21,36 | 21,41 | 21,09 | 21,24 | -0,23% | 3.178.700,00 |
| 18.07.2024 | 21,51 | 21,92 | 21,29 | 21,29 | -1,30% | 8.543.744,00 |
| 17.07.2024 | 21,17 | 21,64 | 21,17 | 21,57 | 1,79% | 3.956.991,00 |
| 16.07.2024 | 21,08 | 21,28 | 21,07 | 21,19 | 1,10% | 5.405.410,00 |
| 15.07.2024 | 20,69 | 20,97 | 20,52 | 20,96 | 1,85% | 5.115.829,00 |
| 12.07.2024 | 20,49 | 20,75 | 20,43 | 20,58 | 1,43% | 4.057.141,00 |
| 11.07.2024 | 20,00 | 20,36 | 19,97 | 20,29 | 2,89% | 3.752.494,00 |
| 10.07.2024 | 19,33 | 19,72 | 19,29 | 19,72 | 2,49% | 3.510.053,00 |
| 09.07.2024 | 19,22 | 19,27 | 18,97 | 19,24 | -0,10% | 4.608.566,00 |
| 08.07.2024 | 19,31 | 19,42 | 19,16 | 19,26 | -0,10% | 3.309.397,00 |
| 05.07.2024 | 19,26 | 19,40 | 19,23 | 19,28 | 0,05% | 2.334.292,00 |
| 03.07.2024 | 19,49 | 19,50 | 19,26 | 19,27 | -0,72% | 1.930.070,00 |