84,730$
0,73%
Echtzeit-Aktienkurs Kirby Corp.
Bid:
Ask:
Aktienkurse zur Kirby Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 84,23 | 84,98 | 83,96 | 84,73 | 0,73% | 729.613,00 |
| 25.09.2025 | 83,04 | 84,23 | 81,90 | 84,12 | 0,83% | 1.012.657,00 |
| 24.09.2025 | 86,21 | 87,25 | 83,30 | 83,43 | -3,43% | 1.777.528,00 |
| 23.09.2025 | 86,29 | 87,85 | 86,09 | 86,39 | 0,59% | 1.350.049,00 |
| 22.09.2025 | 83,69 | 86,02 | 83,45 | 85,88 | 2,18% | 982.871,00 |
| 19.09.2025 | 83,76 | 84,20 | 82,92 | 84,05 | 0,01% | 1.640.254,00 |
| 18.09.2025 | 83,63 | 84,25 | 82,71 | 84,04 | 1,69% | 1.608.810,00 |
| 17.09.2025 | 84,54 | 85,14 | 82,55 | 82,64 | -2,29% | 1.058.916,00 |
| 16.09.2025 | 84,61 | 85,19 | 83,83 | 84,58 | 0,14% | 1.064.465,00 |
| 15.09.2025 | 86,38 | 86,47 | 84,36 | 84,46 | -1,87% | 969.372,00 |
| 12.09.2025 | 87,71 | 88,05 | 85,98 | 86,07 | -2,19% | 858.640,00 |
| 11.09.2025 | 86,93 | 88,75 | 86,73 | 88,00 | 1,16% | 1.184.618,00 |
| 10.09.2025 | 87,68 | 88,42 | 86,58 | 86,99 | -1,00% | 947.278,00 |
| 09.09.2025 | 88,71 | 89,49 | 87,40 | 87,87 | -1,60% | 1.028.958,00 |
| 08.09.2025 | 88,98 | 89,72 | 86,39 | 89,30 | 0,25% | 2.324.787,00 |
| 05.09.2025 | 90,12 | 90,12 | 87,41 | 89,08 | -1,24% | 1.380.795,00 |
| 04.09.2025 | 89,38 | 90,33 | 87,66 | 90,20 | 1,70% | 1.896.254,00 |
| 03.09.2025 | 94,02 | 94,45 | 87,40 | 88,69 | -6,65% | 2.101.704,00 |
| 02.09.2025 | 96,37 | 96,60 | 94,55 | 95,01 | -2,25% | 676.575,00 |
| 29.08.2025 | 97,44 | 97,52 | 96,57 | 97,20 | -0,25% | 761.437,00 |
| 28.08.2025 | 98,80 | 98,93 | 96,33 | 97,44 | -0,84% | 959.106,00 |
| 27.08.2025 | 97,30 | 99,13 | 97,30 | 98,27 | 0,00% | 471.897,00 |
| 26.08.2025 | 97,79 | 98,27 | 96,87 | 98,27 | 0,36% | 520.978,00 |
| 25.08.2025 | 100,24 | 100,27 | 97,85 | 97,92 | -2,54% | 367.778,00 |
| 22.08.2025 | 97,92 | 100,90 | 97,19 | 100,47 | 3,08% | 534.248,00 |
| 21.08.2025 | 97,17 | 97,77 | 96,26 | 97,47 | -0,11% | 438.711,00 |
| 20.08.2025 | 98,65 | 98,65 | 97,18 | 97,58 | -0,93% | 395.949,00 |
| 19.08.2025 | 96,54 | 100,35 | 95,87 | 98,50 | 2,07% | 799.754,00 |
| 18.08.2025 | 96,40 | 97,09 | 95,87 | 96,50 | 0,00% | 471.702,00 |
| 15.08.2025 | 98,23 | 98,72 | 96,40 | 96,50 | -1,45% | 423.569,00 |
| 14.08.2025 | 98,52 | 98,98 | 97,11 | 97,92 | -1,59% | 459.822,00 |
| 13.08.2025 | 99,16 | 99,88 | 98,17 | 99,50 | 0,36% | 746.529,00 |
| 12.08.2025 | 98,17 | 99,37 | 96,61 | 99,14 | 1,84% | 755.734,00 |
| 11.08.2025 | 99,71 | 100,21 | 96,15 | 97,35 | -2,28% | 952.344,00 |
| 08.08.2025 | 100,65 | 100,65 | 99,01 | 99,62 | -0,67% | 676.505,00 |
| 07.08.2025 | 101,60 | 102,19 | 99,97 | 100,29 | -0,53% | 683.795,00 |
| 06.08.2025 | 101,96 | 102,89 | 99,84 | 100,82 | -1,31% | 863.111,00 |
| 05.08.2025 | 99,50 | 102,48 | 98,43 | 102,16 | 3,26% | 924.127,00 |
| 04.08.2025 | 96,45 | 99,66 | 96,41 | 98,93 | 3,59% | 1.354.904,00 |
| 01.08.2025 | 94,44 | 96,01 | 93,01 | 95,50 | 0,20% | 1.660.498,00 |
| 31.07.2025 | 111,44 | 112,00 | 92,54 | 95,31 | -20,58% | 3.967.633,00 |
| 30.07.2025 | 120,08 | 121,29 | 119,16 | 120,00 | 0,11% | 735.062,00 |
| 29.07.2025 | 121,41 | 122,50 | 119,87 | 119,87 | -0,79% | 580.205,00 |
| 28.07.2025 | 118,68 | 120,90 | 118,08 | 120,83 | 1,98% | 549.795,00 |
| 25.07.2025 | 116,37 | 118,54 | 116,10 | 118,48 | 2,15% | 360.377,00 |
| 24.07.2025 | 116,57 | 116,85 | 115,58 | 115,99 | -0,88% | 349.849,00 |
| 23.07.2025 | 115,12 | 117,49 | 115,12 | 117,02 | 1,77% | 322.186,00 |
| 22.07.2025 | 115,89 | 116,83 | 114,97 | 114,99 | -0,73% | 327.117,00 |
| 21.07.2025 | 116,12 | 117,49 | 115,55 | 115,83 | -0,01% | 499.189,00 |
| 18.07.2025 | 116,65 | 116,65 | 114,15 | 115,84 | 0,07% | 759.674,00 |
| 17.07.2025 | 113,51 | 116,94 | 113,18 | 115,76 | 1,92% | 587.318,00 |
| 16.07.2025 | 115,22 | 115,54 | 112,83 | 113,58 | -1,36% | 514.030,00 |
| 15.07.2025 | 117,37 | 117,42 | 115,14 | 115,15 | -1,73% | 250.593,00 |
| 14.07.2025 | 116,85 | 117,66 | 115,37 | 117,18 | 0,18% | 323.817,00 |
| 11.07.2025 | 116,56 | 117,49 | 115,75 | 116,97 | -0,07% | 400.072,00 |
| 10.07.2025 | 115,93 | 118,70 | 115,76 | 117,05 | 0,41% | 475.019,00 |
| 09.07.2025 | 117,55 | 117,85 | 115,43 | 116,57 | -0,44% | 361.803,00 |
| 08.07.2025 | 116,56 | 117,90 | 115,77 | 117,08 | 1,13% | 364.317,00 |
| 07.07.2025 | 116,06 | 117,37 | 114,50 | 115,77 | -0,97% | 489.780,00 |
| 03.07.2025 | 117,39 | 117,39 | 115,71 | 116,90 | -0,42% | 527.752,00 |
| 02.07.2025 | 115,03 | 117,72 | 114,96 | 117,39 | 1,99% | 612.650,00 |
| 01.07.2025 | 113,13 | 116,56 | 113,08 | 115,10 | 1,49% | 533.272,00 |
| 30.06.2025 | 114,07 | 114,62 | 113,08 | 113,41 | -1,37% | 751.035,00 |
| 27.06.2025 | 115,93 | 116,33 | 114,85 | 114,99 | 0,24% | 1.127.267,00 |
| 26.06.2025 | 112,16 | 114,96 | 111,89 | 114,71 | 2,14% | 583.607,00 |
| 25.06.2025 | 113,52 | 114,57 | 112,08 | 112,31 | -1,06% | 438.956,00 |
| 24.06.2025 | 113,79 | 114,59 | 112,91 | 113,51 | -0,49% | 534.515,00 |
| 23.06.2025 | 111,92 | 114,16 | 111,48 | 114,07 | 1,68% | 506.676,00 |
| 20.06.2025 | 113,01 | 113,43 | 111,37 | 112,19 | -0,60% | 728.233,00 |
| 18.06.2025 | 113,17 | 114,50 | 112,01 | 112,87 | -0,30% | 453.895,00 |
| 17.06.2025 | 112,72 | 114,15 | 112,48 | 113,21 | 0,08% | 546.726,00 |
| 16.06.2025 | 111,36 | 113,23 | 110,97 | 113,12 | 2,07% | 445.267,00 |
| 13.06.2025 | 112,30 | 112,90 | 110,41 | 110,83 | -1,55% | 417.950,00 |
| 12.06.2025 | 112,05 | 113,14 | 110,50 | 112,58 | -0,15% | 349.605,00 |
| 11.06.2025 | 113,21 | 114,19 | 112,30 | 112,75 | 0,15% | 322.594,00 |
| 10.06.2025 | 112,79 | 113,77 | 112,09 | 112,58 | 0,22% | 363.943,00 |
| 09.06.2025 | 111,93 | 113,73 | 111,84 | 112,33 | 0,13% | 324.616,00 |
| 06.06.2025 | 112,59 | 112,86 | 111,24 | 112,18 | 1,27% | 339.407,00 |
| 05.06.2025 | 111,68 | 112,17 | 110,22 | 110,77 | -0,59% | 356.221,00 |
| 04.06.2025 | 113,31 | 114,06 | 111,43 | 111,43 | -1,69% | 457.647,00 |
| 03.06.2025 | 111,93 | 113,97 | 111,77 | 113,34 | 1,35% | 632.545,00 |
| 02.06.2025 | 110,63 | 112,50 | 109,48 | 111,83 | 1,08% | 724.476,00 |
| 30.05.2025 | 111,18 | 111,47 | 109,66 | 110,64 | -0,86% | 576.326,00 |
| 29.05.2025 | 111,29 | 112,67 | 111,02 | 111,60 | 0,78% | 644.720,00 |
| 28.05.2025 | 110,98 | 111,91 | 109,61 | 110,74 | -0,14% | 872.914,00 |
| 27.05.2025 | 109,15 | 111,47 | 108,68 | 110,89 | 3,26% | 664.996,00 |
| 23.05.2025 | 105,05 | 108,10 | 105,05 | 107,39 | 0,19% | 488.168,00 |
| 22.05.2025 | 107,53 | 109,01 | 106,50 | 107,19 | -0,67% | 405.810,00 |
| 21.05.2025 | 109,06 | 109,54 | 107,74 | 107,91 | -2,02% | 628.776,00 |
| 20.05.2025 | 110,02 | 110,97 | 109,58 | 110,14 | 0,02% | 512.345,00 |
| 19.05.2025 | 108,57 | 110,72 | 108,57 | 110,12 | -0,12% | 457.331,00 |
| 16.05.2025 | 110,00 | 110,77 | 109,24 | 110,25 | 1,00% | 508.298,00 |
| 15.05.2025 | 108,68 | 109,20 | 107,55 | 109,16 | 0,24% | 511.816,00 |
| 14.05.2025 | 107,94 | 109,87 | 107,65 | 108,90 | 0,34% | 681.439,00 |
| 13.05.2025 | 109,50 | 109,76 | 108,25 | 108,53 | -0,26% | 388.873,00 |
| 12.05.2025 | 108,96 | 110,71 | 108,41 | 108,81 | 4,78% | 518.320,00 |
| 09.05.2025 | 104,27 | 105,06 | 103,02 | 103,85 | -0,04% | 316.967,00 |
| 08.05.2025 | 103,35 | 104,95 | 102,93 | 103,89 | 1,65% | 350.024,00 |
| 07.05.2025 | 102,60 | 102,97 | 101,51 | 102,20 | -0,01% | 427.936,00 |
| 06.05.2025 | 103,98 | 104,03 | 101,65 | 102,21 | -2,22% | 458.619,00 |