19,100$
0,74%
Echtzeit-Aktienkurs Kimco Realty Corp.
Bid:
Ask:
Aktienkurse zur Kimco Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,05 | 19,40 | 18,91 | 19,10 | 0,74% | 6.729.038,00 |
| 02.05.2024 | 18,70 | 19,13 | 18,51 | 18,96 | 2,49% | 5.768.376,00 |
| 01.05.2024 | 18,52 | 18,86 | 18,37 | 18,50 | -0,70% | 4.632.767,00 |
| 30.04.2024 | 18,64 | 19,01 | 18,62 | 18,63 | -0,96% | 5.200.593,00 |
| 29.04.2024 | 18,57 | 18,83 | 18,57 | 18,81 | 2,34% | 5.000.935,00 |
| 26.04.2024 | 18,47 | 18,64 | 18,37 | 18,38 | -0,22% | 2.312.018,00 |
| 25.04.2024 | 18,36 | 18,53 | 18,21 | 18,42 | -0,59% | 3.922.833,00 |
| 24.04.2024 | 18,51 | 18,65 | 18,40 | 18,53 | -0,54% | 3.563.152,00 |
| 23.04.2024 | 18,59 | 18,76 | 18,54 | 18,63 | 0,16% | 4.005.408,00 |
| 22.04.2024 | 18,22 | 18,62 | 18,11 | 18,60 | 2,20% | 5.465.436,00 |
| 19.04.2024 | 17,80 | 18,22 | 17,76 | 18,20 | 2,59% | 5.873.434,00 |
| 18.04.2024 | 17,72 | 17,80 | 17,58 | 17,74 | 0,80% | 6.774.290,00 |
| 17.04.2024 | 17,65 | 17,84 | 17,59 | 17,60 | -0,06% | 4.191.004,00 |
| 16.04.2024 | 17,91 | 17,93 | 17,57 | 17,61 | -2,38% | 5.659.981,00 |
| 15.04.2024 | 18,18 | 18,22 | 17,91 | 18,04 | -0,33% | 4.963.388,00 |
| 12.04.2024 | 17,88 | 18,20 | 17,84 | 18,10 | 0,89% | 6.804.176,00 |
| 11.04.2024 | 18,06 | 18,14 | 17,77 | 17,94 | -0,17% | 4.593.316,00 |
| 10.04.2024 | 18,37 | 18,38 | 17,95 | 17,97 | -5,17% | 5.056.530,00 |
| 09.04.2024 | 18,77 | 18,96 | 18,65 | 18,95 | 1,55% | 3.388.811,00 |
| 08.04.2024 | 18,62 | 18,82 | 18,58 | 18,66 | 0,81% | 3.889.614,00 |
| 05.04.2024 | 18,34 | 18,59 | 18,24 | 18,51 | -0,48% | 4.533.974,00 |
| 04.04.2024 | 18,94 | 19,03 | 18,56 | 18,60 | -0,85% | 3.977.178,00 |
| 03.04.2024 | 18,84 | 18,96 | 18,74 | 18,76 | -0,69% | 4.196.654,00 |
| 02.04.2024 | 18,97 | 19,05 | 18,81 | 18,89 | -1,05% | 3.160.931,00 |
| 01.04.2024 | 19,57 | 19,63 | 19,07 | 19,09 | -2,65% | 7.700.593,00 |
| 28.03.2024 | 19,47 | 19,66 | 19,42 | 19,61 | 1,29% | 7.608.639,00 |
| 27.03.2024 | 19,04 | 19,41 | 18,99 | 19,36 | 2,92% | 5.556.302,00 |
| 26.03.2024 | 18,93 | 18,99 | 18,79 | 18,81 | -0,16% | 5.173.753,00 |
| 25.03.2024 | 19,18 | 19,30 | 18,81 | 18,84 | -1,31% | 5.259.542,00 |
| 22.03.2024 | 19,63 | 19,70 | 19,07 | 19,09 | -3,24% | 7.267.477,00 |
| 21.03.2024 | 19,50 | 19,76 | 19,45 | 19,73 | 1,49% | 4.601.591,00 |
| 20.03.2024 | 18,95 | 19,47 | 18,87 | 19,44 | 1,78% | 3.653.364,00 |
| 19.03.2024 | 19,15 | 19,31 | 18,97 | 19,10 | -0,05% | 3.518.056,00 |
| 18.03.2024 | 18,87 | 19,18 | 18,83 | 19,11 | 1,22% | 5.124.497,00 |
| 15.03.2024 | 18,60 | 18,90 | 18,57 | 18,88 | 0,43% | 9.447.363,00 |
| 14.03.2024 | 19,22 | 19,29 | 18,66 | 18,80 | -2,94% | 4.104.538,00 |
| 13.03.2024 | 19,34 | 19,56 | 19,30 | 19,37 | 0,10% | 4.752.242,00 |
| 12.03.2024 | 19,40 | 19,53 | 19,25 | 19,35 | -0,31% | 3.420.771,00 |
| 11.03.2024 | 19,43 | 19,57 | 19,35 | 19,41 | -0,41% | 3.312.736,00 |
| 08.03.2024 | 19,52 | 19,69 | 19,43 | 19,49 | 0,67% | 2.851.128,00 |
| 07.03.2024 | 19,37 | 19,42 | 19,17 | 19,36 | 0,31% | 3.135.620,00 |
| 06.03.2024 | 19,56 | 19,63 | 19,25 | 19,30 | -1,93% | 2.976.363,00 |
| 05.03.2024 | 19,51 | 19,90 | 19,51 | 19,68 | 0,31% | 4.272.403,00 |
| 04.03.2024 | 19,69 | 19,72 | 19,44 | 19,62 | -0,56% | 5.357.954,00 |
| 01.03.2024 | 19,70 | 19,77 | 19,42 | 19,73 | -0,15% | 8.534.773,00 |
| 29.02.2024 | 19,86 | 19,86 | 19,51 | 19,76 | 0,66% | 8.529.205,00 |
| 28.02.2024 | 19,42 | 19,76 | 19,42 | 19,63 | 0,36% | 2.826.426,00 |
| 27.02.2024 | 19,43 | 19,77 | 19,36 | 19,56 | 1,45% | 4.057.101,00 |
| 26.02.2024 | 19,49 | 19,55 | 19,18 | 19,28 | -1,33% | 3.646.258,00 |
| 23.02.2024 | 19,79 | 19,83 | 19,53 | 19,54 | -1,36% | 2.564.710,00 |
| 22.02.2024 | 19,80 | 19,92 | 19,71 | 19,81 | 0,15% | 4.155.605,00 |
| 21.02.2024 | 19,70 | 19,87 | 19,56 | 19,78 | 0,71% | 3.425.513,00 |
| 20.02.2024 | 19,48 | 19,76 | 19,48 | 19,64 | 0,05% | 9.963.539,00 |
| 16.02.2024 | 19,43 | 19,72 | 19,29 | 19,63 | -0,71% | 8.795.056,00 |
| 15.02.2024 | 19,76 | 19,84 | 19,66 | 19,77 | 1,54% | 4.167.437,00 |
| 14.02.2024 | 19,56 | 19,64 | 19,33 | 19,47 | -0,15% | 5.318.007,00 |
| 13.02.2024 | 19,34 | 19,54 | 19,06 | 19,50 | -1,56% | 6.683.935,00 |
| 12.02.2024 | 20,19 | 20,25 | 19,67 | 19,81 | -1,34% | 5.252.510,00 |
| 09.02.2024 | 19,99 | 20,11 | 19,65 | 20,08 | 0,30% | 6.460.859,00 |
| 08.02.2024 | 20,13 | 20,36 | 19,69 | 20,02 | -0,74% | 7.298.705,00 |
| 07.02.2024 | 20,36 | 20,43 | 20,13 | 20,17 | -0,40% | 5.301.848,00 |
| 06.02.2024 | 19,72 | 20,46 | 19,68 | 20,25 | 2,58% | 4.858.828,00 |
| 05.02.2024 | 19,83 | 19,97 | 19,69 | 19,74 | -2,18% | 4.460.089,00 |
| 02.02.2024 | 20,25 | 20,34 | 19,94 | 20,18 | -1,66% | 5.260.707,00 |
| 01.02.2024 | 20,25 | 20,57 | 20,09 | 20,52 | 1,58% | 5.042.426,00 |
| 31.01.2024 | 20,56 | 20,68 | 20,08 | 20,20 | -1,32% | 10.557.310,00 |
| 30.01.2024 | 20,35 | 20,72 | 20,28 | 20,47 | -0,29% | 5.468.089,00 |
| 29.01.2024 | 20,53 | 20,61 | 20,28 | 20,53 | -0,05% | 5.928.372,00 |
| 26.01.2024 | 20,96 | 20,96 | 20,52 | 20,54 | -1,58% | 5.072.930,00 |
| 25.01.2024 | 20,50 | 20,90 | 20,49 | 20,87 | 3,27% | 8.657.560,00 |
| 24.01.2024 | 20,62 | 20,66 | 20,16 | 20,21 | -0,64% | 5.744.319,00 |
| 23.01.2024 | 20,48 | 20,49 | 20,13 | 20,34 | 0,10% | 4.477.583,00 |
| 22.01.2024 | 20,22 | 20,53 | 20,18 | 20,32 | 0,79% | 4.890.897,00 |
| 19.01.2024 | 19,84 | 20,23 | 19,64 | 20,16 | 1,87% | 5.862.675,00 |
| 18.01.2024 | 19,95 | 20,06 | 19,52 | 19,79 | -0,95% | 5.145.410,00 |
| 17.01.2024 | 19,95 | 20,44 | 19,81 | 19,98 | -1,33% | 6.223.104,00 |
| 16.01.2024 | 20,43 | 20,52 | 20,14 | 20,25 | -1,79% | 7.532.247,00 |
| 12.01.2024 | 20,79 | 20,89 | 20,45 | 20,62 | 0,44% | 5.472.072,00 |
| 11.01.2024 | 20,83 | 20,89 | 20,40 | 20,53 | -2,05% | 8.501.940,00 |
| 10.01.2024 | 20,77 | 21,03 | 20,70 | 20,96 | 1,06% | 6.502.232,00 |
| 09.01.2024 | 20,60 | 20,76 | 20,53 | 20,74 | -0,67% | 4.683.366,00 |
| 08.01.2024 | 20,79 | 20,92 | 20,65 | 20,88 | 0,14% | 5.789.431,00 |
| 05.01.2024 | 20,70 | 21,01 | 20,53 | 20,85 | 0,14% | 4.999.749,00 |
| 04.01.2024 | 20,69 | 20,98 | 20,65 | 20,82 | 0,48% | 5.919.848,00 |
| 03.01.2024 | 21,05 | 21,08 | 20,67 | 20,72 | -2,63% | 6.662.540,00 |
| 02.01.2024 | 21,24 | 21,57 | 21,10 | 21,28 | -0,14% | 11.998.248,00 |
| 29.12.2023 | 21,77 | 21,79 | 21,27 | 21,31 | -2,25% | 21.799.305,00 |
| 28.12.2023 | 21,68 | 21,82 | 21,56 | 21,80 | 0,14% | 5.523.795,00 |
| 27.12.2023 | 21,90 | 21,91 | 21,62 | 21,77 | -0,41% | 4.275.192,00 |
| 26.12.2023 | 21,82 | 21,89 | 21,70 | 21,86 | 0,46% | 3.811.328,00 |
| 22.12.2023 | 21,89 | 22,11 | 21,71 | 21,76 | -0,37% | 4.310.511,00 |
| 21.12.2023 | 21,94 | 22,03 | 21,63 | 21,84 | 0,46% | 5.899.675,00 |
| 20.12.2023 | 22,14 | 22,29 | 21,72 | 21,74 | -1,63% | 4.411.574,00 |
| 19.12.2023 | 22,05 | 22,28 | 21,93 | 22,10 | 0,91% | 4.959.299,00 |
| 18.12.2023 | 22,43 | 22,50 | 21,89 | 21,90 | -1,93% | 5.891.691,00 |
| 15.12.2023 | 22,40 | 22,61 | 22,12 | 22,33 | -1,15% | 10.579.099,00 |
| 14.12.2023 | 22,04 | 22,84 | 22,00 | 22,59 | 5,22% | 11.562.863,00 |
| 13.12.2023 | 20,34 | 21,58 | 20,27 | 21,47 | 5,92% | 8.248.778,00 |
| 12.12.2023 | 20,35 | 20,40 | 20,18 | 20,27 | -0,39% | 6.938.225,00 |
| 11.12.2023 | 20,21 | 20,43 | 20,12 | 20,35 | 0,54% | 4.223.054,00 |