104,020$
-2,21%
Echtzeit-Aktienkurs Kirby Corp.
Bid:
Ask:
Aktienkurse zur Kirby Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 105,78 | 108,17 | 103,74 | 104,14 | -2,10% | 2.218.185,00 |
| 19.12.2024 | 106,51 | 107,89 | 104,27 | 106,37 | 0,70% | 871.341,00 |
| 18.12.2024 | 111,25 | 111,63 | 105,39 | 105,63 | -4,65% | 954.337,00 |
| 17.12.2024 | 112,01 | 112,50 | 107,66 | 110,78 | -2,59% | 1.274.085,00 |
| 16.12.2024 | 117,15 | 117,15 | 113,37 | 113,73 | -3,17% | 557.724,00 |
| 13.12.2024 | 117,32 | 117,92 | 116,26 | 117,45 | -0,39% | 456.912,00 |
| 12.12.2024 | 117,31 | 119,15 | 117,18 | 117,91 | 0,03% | 392.481,00 |
| 11.12.2024 | 119,01 | 119,53 | 117,78 | 117,88 | -0,14% | 353.749,00 |
| 10.12.2024 | 117,84 | 119,76 | 116,34 | 118,05 | 0,20% | 430.016,00 |
| 09.12.2024 | 120,19 | 120,19 | 116,69 | 117,82 | -1,00% | 482.437,00 |
| 06.12.2024 | 120,73 | 120,73 | 118,28 | 119,01 | -0,92% | 384.210,00 |
| 05.12.2024 | 121,77 | 122,34 | 120,03 | 120,12 | -0,74% | 348.201,00 |
| 04.12.2024 | 123,00 | 123,88 | 120,09 | 121,02 | -1,91% | 533.254,00 |
| 03.12.2024 | 124,24 | 125,87 | 123,00 | 123,38 | -1,21% | 557.882,00 |
| 02.12.2024 | 126,57 | 126,97 | 123,53 | 124,89 | -1,28% | 569.777,00 |
| 29.11.2024 | 126,71 | 127,57 | 125,83 | 126,51 | 0,12% | 273.235,00 |
| 27.11.2024 | 129,49 | 129,96 | 125,94 | 126,36 | -2,64% | 422.530,00 |
| 26.11.2024 | 130,19 | 131,30 | 128,75 | 129,79 | -0,53% | 323.624,00 |
| 25.11.2024 | 129,44 | 131,18 | 128,87 | 130,48 | 1,70% | 522.235,00 |
| 22.11.2024 | 129,00 | 129,58 | 125,52 | 128,30 | -0,30% | 596.358,00 |
| 21.11.2024 | 129,71 | 131,11 | 128,53 | 128,68 | -0,48% | 49.481,00 |
| 20.11.2024 | 129,20 | 132,21 | 127,10 | 129,30 | 0,78% | 410.956,00 |
| 19.11.2024 | 126,43 | 128,68 | 126,39 | 128,30 | 0,53% | 312.563,00 |
| 18.11.2024 | 128,34 | 129,43 | 127,24 | 127,62 | -0,33% | 284.803,00 |
| 15.11.2024 | 129,62 | 130,07 | 127,30 | 128,04 | -1,47% | 325.575,00 |
| 14.11.2024 | 129,17 | 131,57 | 128,67 | 129,95 | 1,14% | 333.062,00 |
| 13.11.2024 | 130,23 | 130,52 | 128,47 | 128,48 | -1,31% | 381.924,00 |
| 12.11.2024 | 129,48 | 130,52 | 127,19 | 130,18 | -0,28% | 499.689,00 |
| 11.11.2024 | 129,47 | 132,04 | 128,96 | 130,55 | 2,56% | 512.739,00 |
| 08.11.2024 | 125,82 | 128,24 | 125,62 | 127,29 | 1,20% | 295.920,00 |
| 07.11.2024 | 127,30 | 127,30 | 125,02 | 125,78 | -0,95% | 364.718,00 |
| 06.11.2024 | 122,56 | 128,05 | 121,00 | 126,98 | 8,49% | 768.038,00 |
| 05.11.2024 | 115,00 | 117,42 | 114,58 | 117,04 | 1,48% | 310.795,00 |
| 04.11.2024 | 113,68 | 115,55 | 113,34 | 115,33 | 0,92% | 459.592,00 |
| 01.11.2024 | 114,71 | 115,15 | 113,08 | 114,28 | -0,42% | 630.737,00 |
| 31.10.2024 | 114,43 | 116,16 | 114,06 | 114,76 | -0,72% | 587.367,00 |
| 30.10.2024 | 122,94 | 123,86 | 114,71 | 115,59 | -6,06% | 1.343.414,00 |
| 29.10.2024 | 124,55 | 124,55 | 122,74 | 123,05 | -1,39% | 898.467,00 |
| 28.10.2024 | 125,24 | 126,75 | 124,60 | 124,78 | -0,57% | 561.827,00 |
| 25.10.2024 | 124,37 | 126,72 | 123,95 | 125,50 | 1,42% | 493.886,00 |
| 24.10.2024 | 122,42 | 124,13 | 122,29 | 123,74 | 1,57% | 416.426,00 |
| 23.10.2024 | 120,90 | 122,12 | 120,67 | 121,83 | 0,04% | 251.336,00 |
| 22.10.2024 | 121,71 | 123,11 | 121,10 | 121,78 | -0,19% | 242.211,00 |
| 21.10.2024 | 122,21 | 122,72 | 121,11 | 122,01 | -0,19% | 219.508,00 |
| 18.10.2024 | 124,57 | 124,57 | 121,95 | 122,24 | -1,48% | 291.598,00 |
| 17.10.2024 | 124,46 | 124,69 | 123,56 | 124,08 | 0,16% | 221.327,00 |
| 16.10.2024 | 122,50 | 124,45 | 121,32 | 123,88 | 2,13% | 517.368,00 |
| 15.10.2024 | 122,93 | 123,48 | 121,25 | 121,30 | -1,98% | 536.465,00 |
| 14.10.2024 | 124,90 | 124,90 | 122,83 | 123,75 | -1,02% | 221.974,00 |
| 11.10.2024 | 121,57 | 125,06 | 121,26 | 125,02 | 3,14% | 378.410,00 |
| 10.10.2024 | 121,19 | 121,88 | 119,54 | 121,21 | -0,27% | 279.324,00 |
| 09.10.2024 | 119,69 | 121,81 | 118,92 | 121,54 | 0,97% | 197.534,00 |
| 08.10.2024 | 123,00 | 123,00 | 120,05 | 120,37 | -2,00% | 350.787,00 |
| 07.10.2024 | 122,69 | 124,52 | 122,05 | 122,83 | -0,32% | 316.086,00 |
| 04.10.2024 | 122,15 | 123,44 | 121,52 | 123,23 | 1,83% | 291.169,00 |
| 03.10.2024 | 122,63 | 123,02 | 120,58 | 121,01 | -1,35% | 401.016,00 |
| 02.10.2024 | 122,67 | 123,14 | 121,85 | 122,67 | 0,21% | 226.415,00 |
| 01.10.2024 | 121,99 | 122,81 | 120,01 | 122,41 | -0,02% | 389.110,00 |
| 30.09.2024 | 124,69 | 125,29 | 120,97 | 122,43 | -2,31% | 610.461,00 |
| 27.09.2024 | 123,71 | 125,58 | 122,63 | 125,33 | 2,04% | 419.585,00 |
| 26.09.2024 | 124,10 | 124,81 | 122,18 | 122,83 | -0,46% | 398.181,00 |
| 25.09.2024 | 124,61 | 125,15 | 123,00 | 123,40 | -1,13% | 315.226,00 |
| 24.09.2024 | 125,33 | 126,28 | 124,56 | 124,81 | 0,18% | 338.716,00 |
| 23.09.2024 | 124,00 | 125,07 | 124,00 | 124,58 | 0,06% | 543.574,00 |
| 20.09.2024 | 125,57 | 126,34 | 123,92 | 124,50 | -1,98% | 1.359.289,00 |
| 19.09.2024 | 126,07 | 127,34 | 125,17 | 127,02 | 3,22% | 504.277,00 |
| 18.09.2024 | 122,48 | 126,12 | 122,34 | 123,06 | 0,15% | 640.133,00 |
| 17.09.2024 | 121,27 | 123,19 | 121,25 | 122,88 | 2,13% | 363.255,00 |
| 16.09.2024 | 119,62 | 120,88 | 118,74 | 120,32 | 1,08% | 329.475,00 |
| 13.09.2024 | 118,05 | 119,41 | 117,06 | 119,03 | 2,28% | 317.531,00 |
| 12.09.2024 | 115,07 | 117,15 | 114,83 | 116,38 | 1,53% | 259.949,00 |
| 11.09.2024 | 113,43 | 114,89 | 110,95 | 114,63 | 0,31% | 508.838,00 |
| 10.09.2024 | 114,86 | 115,47 | 113,25 | 114,28 | -0,24% | 411.485,00 |
| 09.09.2024 | 114,91 | 115,89 | 113,30 | 114,55 | 0,03% | 352.508,00 |
| 06.09.2024 | 117,62 | 118,40 | 114,42 | 114,52 | -2,52% | 444.605,00 |
| 05.09.2024 | 115,93 | 118,77 | 114,83 | 117,48 | 1,98% | 626.822,00 |
| 04.09.2024 | 114,95 | 116,80 | 114,69 | 115,20 | -0,22% | 451.600,00 |
| 03.09.2024 | 118,82 | 119,06 | 114,43 | 115,45 | -3,73% | 572.799,00 |
| 30.08.2024 | 118,87 | 120,28 | 117,77 | 119,92 | 0,99% | 336.186,00 |
| 29.08.2024 | 118,96 | 119,90 | 118,13 | 118,74 | 0,79% | 322.318,00 |
| 28.08.2024 | 117,82 | 118,31 | 117,09 | 117,81 | -0,26% | 251.680,00 |
| 27.08.2024 | 117,22 | 118,40 | 116,43 | 118,12 | 0,72% | 314.994,00 |
| 26.08.2024 | 119,82 | 120,00 | 116,95 | 117,27 | -1,48% | 373.215,00 |
| 23.08.2024 | 117,51 | 119,26 | 116,64 | 119,03 | 2,06% | 259.248,00 |
| 22.08.2024 | 116,26 | 117,16 | 114,56 | 116,63 | 0,71% | 347.306,00 |
| 21.08.2024 | 117,17 | 117,17 | 115,05 | 115,81 | -0,26% | 488.359,00 |
| 20.08.2024 | 118,57 | 118,98 | 115,69 | 116,11 | -2,32% | 432.475,00 |
| 19.08.2024 | 119,46 | 120,00 | 118,81 | 118,87 | -0,51% | 327.536,00 |
| 16.08.2024 | 118,34 | 119,50 | 118,06 | 119,48 | 1,00% | 401.901,00 |
| 15.08.2024 | 118,55 | 119,21 | 116,51 | 118,30 | 1,77% | 466.978,00 |
| 14.08.2024 | 117,50 | 117,59 | 115,91 | 116,24 | -0,52% | 246.170,00 |
| 13.08.2024 | 116,57 | 118,18 | 115,82 | 116,85 | 0,29% | 420.254,00 |
| 12.08.2024 | 116,94 | 117,48 | 115,90 | 116,51 | -0,14% | 481.209,00 |
| 09.08.2024 | 115,51 | 116,96 | 114,52 | 116,67 | 1,19% | 598.002,00 |
| 08.08.2024 | 113,30 | 115,69 | 111,26 | 115,30 | 3,48% | 499.776,00 |
| 07.08.2024 | 113,00 | 114,01 | 111,36 | 111,42 | 0,60% | 573.933,00 |
| 06.08.2024 | 107,42 | 112,39 | 106,65 | 110,76 | 2,97% | 631.749,00 |
| 05.08.2024 | 105,32 | 110,59 | 102,74 | 107,57 | -2,19% | 857.085,00 |
| 02.08.2024 | 110,58 | 112,10 | 108,83 | 109,98 | -3,27% | 744.760,00 |
| 01.08.2024 | 119,97 | 121,64 | 111,02 | 113,70 | -7,47% | 1.381.619,00 |