21,520$
-0,46%
Echtzeit-Aktienkurs Kimco Realty Corp.
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 21,72 | 21,74 | 21,31 | 21,52 | -0,46% | 3.265.497,00 |
| 20.02.2025 | 21,51 | 21,71 | 21,46 | 21,62 | 0,42% | 2.493.810,00 |
| 19.02.2025 | 21,48 | 21,75 | 21,43 | 21,53 | -0,23% | 4.240.481,00 |
| 18.02.2025 | 21,65 | 21,78 | 21,47 | 21,58 | -1,01% | 5.616.742,00 |
| 14.02.2025 | 22,57 | 22,63 | 21,80 | 21,80 | -2,85% | 5.258.373,00 |
| 13.02.2025 | 22,23 | 22,45 | 22,20 | 22,44 | 0,67% | 4.191.736,00 |
| 12.02.2025 | 21,99 | 22,33 | 21,93 | 22,29 | -0,40% | 4.005.906,00 |
| 11.02.2025 | 22,10 | 22,38 | 21,94 | 22,38 | 1,08% | 3.597.344,00 |
| 10.02.2025 | 22,23 | 22,38 | 21,97 | 22,14 | -1,12% | 4.401.607,00 |
| 07.02.2025 | 22,93 | 23,03 | 22,02 | 22,39 | -0,09% | 8.061.266,00 |
| 06.02.2025 | 22,54 | 22,57 | 22,18 | 22,41 | 0,18% | 4.152.299,00 |
| 05.02.2025 | 22,30 | 22,55 | 22,16 | 22,37 | 1,08% | 4.353.971,00 |
| 04.02.2025 | 21,84 | 22,29 | 21,83 | 22,13 | -0,41% | 3.361.655,00 |
| 03.02.2025 | 22,18 | 22,38 | 21,83 | 22,22 | -1,02% | 3.443.569,00 |
| 31.01.2025 | 22,58 | 22,75 | 22,25 | 22,45 | -1,01% | 11.743.127,00 |
| 30.01.2025 | 22,63 | 22,89 | 22,47 | 22,68 | 1,16% | 3.538.955,00 |
| 29.01.2025 | 22,99 | 23,03 | 22,37 | 22,42 | -2,22% | 3.253.247,00 |
| 28.01.2025 | 23,37 | 23,65 | 22,91 | 22,93 | -2,13% | 3.525.108,00 |
| 27.01.2025 | 23,01 | 23,50 | 22,98 | 23,43 | 2,23% | 3.818.312,00 |
| 24.01.2025 | 22,60 | 22,98 | 22,59 | 22,92 | 1,01% | 3.790.678,00 |
| 23.01.2025 | 22,24 | 22,73 | 22,10 | 22,69 | 2,12% | 4.714.483,00 |
| 22.01.2025 | 22,41 | 22,44 | 22,05 | 22,22 | -1,24% | 3.524.230,00 |
| 21.01.2025 | 22,42 | 22,55 | 22,23 | 22,50 | 0,94% | 6.207.815,00 |
| 17.01.2025 | 22,38 | 22,49 | 22,26 | 22,29 | 0,00% | 3.808.257,00 |
| 16.01.2025 | 22,07 | 22,33 | 22,03 | 22,29 | 1,18% | 5.106.743,00 |
| 15.01.2025 | 22,61 | 22,63 | 21,92 | 22,03 | 0,09% | 4.075.537,00 |
| 14.01.2025 | 22,09 | 22,16 | 21,95 | 22,01 | -0,27% | 3.471.092,00 |
| 13.01.2025 | 21,67 | 22,10 | 21,57 | 22,07 | 1,89% | 4.966.797,00 |
| 10.01.2025 | 21,61 | 21,77 | 21,48 | 21,66 | -1,72% | 5.053.004,00 |
| 08.01.2025 | 21,93 | 22,13 | 21,82 | 22,04 | 0,32% | 3.889.355,00 |
| 07.01.2025 | 22,43 | 22,62 | 21,87 | 21,97 | -1,66% | 4.009.350,00 |
| 06.01.2025 | 23,19 | 23,19 | 22,25 | 22,34 | -3,58% | 6.913.888,00 |
| 03.01.2025 | 23,08 | 23,25 | 22,99 | 23,17 | 0,87% | 2.875.318,00 |
| 02.01.2025 | 23,30 | 23,45 | 22,83 | 22,97 | -1,96% | 3.408.099,00 |
| 31.12.2024 | 23,39 | 23,51 | 23,22 | 23,43 | 0,86% | 3.107.553,00 |
| 30.12.2024 | 23,22 | 23,29 | 22,92 | 23,23 | -0,60% | 2.894.870,00 |
| 27.12.2024 | 23,50 | 23,71 | 23,29 | 23,37 | -1,02% | 2.023.544,00 |
| 26.12.2024 | 23,51 | 23,73 | 23,47 | 23,61 | -0,04% | 1.580.750,00 |
| 24.12.2024 | 23,32 | 23,66 | 23,30 | 23,62 | 0,81% | 1.557.415,00 |
| 23.12.2024 | 23,36 | 23,51 | 23,21 | 23,43 | 0,04% | 3.737.691,00 |
| 20.12.2024 | 23,04 | 23,61 | 23,01 | 23,42 | 1,78% | 9.672.418,00 |
| 19.12.2024 | 23,32 | 23,53 | 22,98 | 23,01 | -1,16% | 4.893.858,00 |
| 18.12.2024 | 24,28 | 24,49 | 23,27 | 23,28 | -4,20% | 3.768.528,00 |
| 17.12.2024 | 24,26 | 24,62 | 24,16 | 24,30 | -0,53% | 3.350.925,00 |
| 16.12.2024 | 24,74 | 25,06 | 24,39 | 24,43 | -0,73% | 4.484.195,00 |
| 13.12.2024 | 24,37 | 24,64 | 24,34 | 24,61 | 0,49% | 4.224.304,00 |
| 12.12.2024 | 24,36 | 24,76 | 24,36 | 24,49 | 0,16% | 2.882.465,00 |
| 11.12.2024 | 24,75 | 24,85 | 24,37 | 24,45 | -1,13% | 4.355.603,00 |
| 10.12.2024 | 25,02 | 25,05 | 24,65 | 24,73 | -1,24% | 4.982.644,00 |
| 09.12.2024 | 25,15 | 25,19 | 24,95 | 25,04 | -0,60% | 3.109.391,00 |
| 06.12.2024 | 25,21 | 25,26 | 25,08 | 25,19 | 0,36% | 2.143.479,00 |
| 05.12.2024 | 25,00 | 25,18 | 24,93 | 25,10 | -0,79% | 4.035.688,00 |
| 04.12.2024 | 25,26 | 25,34 | 25,14 | 25,30 | 0,36% | 2.960.582,00 |
| 03.12.2024 | 25,26 | 25,39 | 25,02 | 25,21 | -0,04% | 2.570.774,00 |
| 02.12.2024 | 25,45 | 25,54 | 25,15 | 25,22 | -1,37% | 3.137.752,00 |
| 29.11.2024 | 25,75 | 25,83 | 25,54 | 25,57 | -0,81% | 4.561.083,00 |
| 27.11.2024 | 25,62 | 25,80 | 25,51 | 25,78 | 1,26% | 3.860.252,00 |
| 26.11.2024 | 25,52 | 25,55 | 25,30 | 25,46 | -0,31% | 3.604.993,00 |
| 25.11.2024 | 25,50 | 25,58 | 25,31 | 25,54 | 0,67% | 6.165.344,00 |
| 22.11.2024 | 25,46 | 25,46 | 25,31 | 25,37 | 0,26% | 2.903.330,00 |
| 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 |