114,550$
-2,49%
Echtzeit-Aktienkurs Kirby Corp
Bid:
Ask:
Aktienkurse zur Kirby Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 122,12 | 123,77 | 120,63 | 122,88 | 1,93% | 859.125,00 |
| 30.07.2024 | 120,93 | 122,48 | 119,99 | 120,55 | -0,03% | 284.630,00 |
| 29.07.2024 | 120,16 | 121,79 | 119,96 | 120,59 | 0,96% | 404.556,00 |
| 26.07.2024 | 119,20 | 120,80 | 118,76 | 119,44 | 1,25% | 309.365,00 |
| 25.07.2024 | 120,70 | 120,70 | 116,80 | 117,96 | -2,12% | 1.034.933,00 |
| 24.07.2024 | 124,26 | 125,09 | 120,33 | 120,51 | -3,96% | 464.543,00 |
| 23.07.2024 | 124,94 | 126,74 | 124,06 | 125,48 | 0,30% | 397.715,00 |
| 22.07.2024 | 123,19 | 125,52 | 122,97 | 125,11 | 1,77% | 436.668,00 |
| 19.07.2024 | 122,21 | 123,78 | 121,30 | 122,94 | 0,52% | 882.518,00 |
| 18.07.2024 | 124,40 | 125,99 | 121,18 | 122,30 | -1,43% | 490.171,00 |
| 17.07.2024 | 129,21 | 130,90 | 124,07 | 124,08 | -4,25% | 726.978,00 |
| 16.07.2024 | 124,23 | 129,85 | 124,23 | 129,59 | 4,69% | 1.077.266,00 |
| 15.07.2024 | 121,75 | 124,62 | 121,33 | 123,79 | 2,24% | 454.387,00 |
| 12.07.2024 | 122,22 | 122,54 | 120,68 | 121,08 | -0,33% | 337.788,00 |
| 11.07.2024 | 119,60 | 122,08 | 119,55 | 121,48 | 1,71% | 327.349,00 |
| 10.07.2024 | 119,27 | 120,00 | 118,72 | 119,44 | 0,69% | 198.997,00 |
| 09.07.2024 | 119,50 | 120,21 | 118,55 | 118,62 | -1,45% | 241.980,00 |
| 08.07.2024 | 120,07 | 120,77 | 119,10 | 120,37 | 0,22% | 302.117,00 |
| 05.07.2024 | 121,26 | 122,10 | 119,31 | 120,10 | -1,22% | 387.635,00 |
| 03.07.2024 | 121,58 | 122,00 | 119,99 | 121,58 | 0,65% | 271.005,00 |
| 02.07.2024 | 121,05 | 121,27 | 120,12 | 120,79 | -0,21% | 261.721,00 |
| 01.07.2024 | 120,63 | 121,36 | 118,13 | 121,05 | 1,10% | 517.897,00 |
| 28.06.2024 | 120,60 | 121,26 | 119,36 | 119,73 | -0,27% | 670.621,00 |
| 27.06.2024 | 120,09 | 120,78 | 118,73 | 120,05 | 0,63% | 567.872,00 |
| 26.06.2024 | 119,15 | 120,68 | 118,34 | 119,30 | -0,03% | 494.125,00 |
| 25.06.2024 | 118,75 | 119,53 | 118,13 | 119,34 | 0,36% | 653.532,00 |
| 24.06.2024 | 118,23 | 119,96 | 118,23 | 118,91 | 0,94% | 645.905,00 |
| 21.06.2024 | 118,18 | 118,96 | 117,17 | 117,80 | -0,52% | 1.085.721,00 |
| 20.06.2024 | 119,27 | 119,96 | 117,46 | 118,42 | -0,14% | 606.383,00 |
| 18.06.2024 | 119,27 | 120,04 | 118,46 | 118,59 | -0,09% | 531.226,00 |
| 17.06.2024 | 117,77 | 119,00 | 117,08 | 118,70 | 2,23% | 984.677,00 |
| 14.06.2024 | 118,68 | 119,32 | 115,30 | 116,11 | -3,05% | 436.525,00 |
| 13.06.2024 | 119,33 | 119,80 | 117,94 | 119,76 | 0,03% | 326.295,00 |
| 12.06.2024 | 119,16 | 120,42 | 118,12 | 119,73 | 1,68% | 480.867,00 |
| 11.06.2024 | 118,11 | 118,65 | 117,23 | 117,75 | -1,54% | 357.957,00 |
| 10.06.2024 | 118,18 | 120,20 | 117,58 | 119,59 | 0,83% | 276.529,00 |
| 07.06.2024 | 119,21 | 120,33 | 118,28 | 118,61 | -0,79% | 236.427,00 |
| 06.06.2024 | 120,05 | 120,48 | 118,96 | 119,55 | -0,73% | 380.865,00 |
| 05.06.2024 | 119,06 | 121,27 | 118,76 | 120,43 | 1,59% | 404.231,00 |
| 04.06.2024 | 120,59 | 121,33 | 118,47 | 118,55 | -1,45% | 629.028,00 |
| 03.06.2024 | 124,29 | 124,92 | 118,71 | 120,29 | -3,12% | 696.478,00 |
| 31.05.2024 | 123,47 | 124,21 | 121,73 | 124,17 | 0,90% | 720.355,00 |
| 30.05.2024 | 121,15 | 123,10 | 121,15 | 123,06 | 1,80% | 349.583,00 |
| 29.05.2024 | 120,56 | 121,86 | 120,42 | 120,88 | -0,46% | 332.634,00 |
| 28.05.2024 | 122,50 | 122,50 | 120,34 | 121,44 | -0,78% | 336.770,00 |
| 24.05.2024 | 121,46 | 122,83 | 121,46 | 122,39 | 0,99% | 248.084,00 |
| 23.05.2024 | 122,64 | 123,53 | 120,56 | 121,19 | -0,79% | 498.236,00 |
| 22.05.2024 | 121,18 | 123,06 | 120,76 | 122,16 | 0,34% | 732.960,00 |
| 21.05.2024 | 118,87 | 122,00 | 118,87 | 121,74 | 2,66% | 697.135,00 |
| 20.05.2024 | 117,80 | 119,27 | 117,49 | 118,59 | 0,87% | 458.180,00 |
| 17.05.2024 | 116,00 | 118,08 | 116,00 | 117,57 | 1,88% | 562.347,00 |
| 16.05.2024 | 115,97 | 116,98 | 114,90 | 115,40 | -0,58% | 445.544,00 |
| 15.05.2024 | 114,71 | 116,27 | 113,83 | 116,07 | 1,43% | 443.453,00 |
| 14.05.2024 | 114,20 | 115,13 | 114,08 | 114,43 | 0,02% | 366.026,00 |
| 13.05.2024 | 115,50 | 116,08 | 114,05 | 114,41 | -0,49% | 335.470,00 |
| 10.05.2024 | 116,19 | 116,50 | 114,20 | 114,97 | -0,87% | 332.308,00 |
| 09.05.2024 | 115,44 | 116,72 | 115,05 | 115,98 | 0,84% | 392.501,00 |
| 08.05.2024 | 112,93 | 115,90 | 112,93 | 115,01 | 1,48% | 422.677,00 |
| 07.05.2024 | 112,28 | 114,21 | 112,28 | 113,33 | 1,19% | 473.610,00 |
| 06.05.2024 | 111,24 | 112,33 | 111,24 | 112,00 | 1,34% | 524.179,00 |
| 03.05.2024 | 110,37 | 110,68 | 108,92 | 110,52 | 0,90% | 455.833,00 |
| 02.05.2024 | 109,21 | 110,20 | 108,22 | 109,53 | 1,26% | 472.932,00 |
| 01.05.2024 | 108,75 | 109,77 | 107,60 | 108,17 | -0,88% | 530.543,00 |
| 30.04.2024 | 109,60 | 109,85 | 108,08 | 109,13 | -0,78% | 429.200,00 |
| 29.04.2024 | 111,58 | 111,97 | 109,33 | 109,99 | -1,79% | 726.111,00 |
| 26.04.2024 | 111,60 | 112,98 | 110,82 | 112,00 | -0,14% | 783.584,00 |
| 25.04.2024 | 104,15 | 114,35 | 103,58 | 112,16 | 10,99% | 1.469.757,00 |
| 24.04.2024 | 101,62 | 102,00 | 100,78 | 101,05 | -0,87% | 645.862,00 |
| 23.04.2024 | 99,79 | 102,55 | 99,43 | 101,94 | 2,82% | 623.888,00 |
| 22.04.2024 | 96,87 | 101,30 | 96,42 | 99,14 | 3,48% | 1.014.372,00 |
| 19.04.2024 | 95,28 | 96,40 | 94,89 | 95,81 | 0,88% | 356.211,00 |
| 18.04.2024 | 95,41 | 96,01 | 94,39 | 94,97 | -0,12% | 238.935,00 |
| 17.04.2024 | 96,97 | 97,11 | 95,05 | 95,08 | -1,51% | 337.654,00 |
| 16.04.2024 | 96,54 | 96,97 | 95,94 | 96,54 | -0,62% | 318.502,00 |