127,590$
-2,06%
Echtzeit-Aktienkurs Kirby Corp.
Bid:
Ask:
Aktienkurse zur Kirby Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 127,90 | 129,11 | 126,11 | 127,60 | -2,06% | 31,00 |
| 05.03.2026 | 132,80 | 133,32 | 128,94 | 130,28 | -2,43% | 456.055,00 |
| 04.03.2026 | 132,30 | 133,65 | 131,21 | 133,52 | -0,23% | 447.574,00 |
| 03.03.2026 | 130,83 | 134,69 | 129,52 | 133,83 | 0,65% | 711.936,00 |
| 02.03.2026 | 129,84 | 133,52 | 127,12 | 132,97 | 2,44% | 584.948,00 |
| 27.02.2026 | 128,41 | 130,34 | 127,82 | 129,80 | 0,11% | 426.831,00 |
| 26.02.2026 | 130,41 | 132,41 | 128,80 | 129,66 | -0,35% | 434.172,00 |
| 25.02.2026 | 131,01 | 131,01 | 127,17 | 130,12 | -0,14% | 422.224,00 |
| 24.02.2026 | 129,30 | 131,11 | 128,05 | 130,30 | 1,43% | 398.873,00 |
| 23.02.2026 | 129,82 | 130,75 | 127,91 | 128,46 | -1,89% | 467.478,00 |
| 20.02.2026 | 128,68 | 131,01 | 127,69 | 130,94 | 2,03% | 508.708,00 |
| 19.02.2026 | 128,01 | 129,28 | 127,56 | 128,33 | 0,41% | 346.012,00 |
| 18.02.2026 | 127,03 | 130,20 | 126,68 | 127,80 | 0,88% | 575.044,00 |
| 17.02.2026 | 125,33 | 126,79 | 124,07 | 126,68 | 1,40% | 617.176,00 |
| 13.02.2026 | 120,21 | 125,71 | 120,21 | 124,93 | 2,92% | 832.068,00 |
| 12.02.2026 | 122,86 | 124,65 | 118,58 | 121,38 | -0,74% | 674.703,00 |
| 11.02.2026 | 121,57 | 124,00 | 121,27 | 122,28 | 1,70% | 479.984,00 |
| 10.02.2026 | 120,72 | 121,38 | 119,30 | 120,24 | -0,18% | 451.939,00 |
| 09.02.2026 | 121,85 | 123,01 | 120,19 | 120,46 | -1,57% | 728.180,00 |
| 06.02.2026 | 119,67 | 123,14 | 119,11 | 122,38 | 3,06% | 647.382,00 |
| 05.02.2026 | 120,49 | 121,37 | 118,61 | 118,75 | -2,27% | 791.026,00 |
| 04.02.2026 | 120,97 | 122,80 | 120,16 | 121,51 | 0,69% | 843.742,00 |
| 03.02.2026 | 119,95 | 122,31 | 119,65 | 120,68 | 1,06% | 770.631,00 |
| 02.02.2026 | 117,50 | 119,88 | 116,19 | 119,42 | 1,50% | 894.699,00 |
| 30.01.2026 | 119,66 | 121,42 | 117,06 | 117,66 | -3,69% | 1.477.096,00 |
| 29.01.2026 | 122,38 | 123,50 | 115,00 | 122,17 | -4,65% | 2.050.237,00 |
| 28.01.2026 | 127,94 | 129,05 | 126,73 | 128,13 | -0,28% | 1.122.650,00 |
| 27.01.2026 | 128,88 | 129,38 | 127,85 | 128,49 | -0,06% | 536.870,00 |
| 26.01.2026 | 129,95 | 129,95 | 128,04 | 128,57 | -0,10% | 882.781,00 |
| 23.01.2026 | 131,08 | 131,08 | 128,54 | 128,70 | -1,54% | 458.789,00 |
| 22.01.2026 | 130,12 | 132,18 | 129,57 | 130,71 | 0,92% | 523.833,00 |
| 21.01.2026 | 128,28 | 130,89 | 127,27 | 129,52 | 2,06% | 862.167,00 |
| 20.01.2026 | 126,05 | 127,45 | 124,62 | 126,90 | 0,81% | 530.270,00 |
| 16.01.2026 | 126,81 | 127,21 | 125,37 | 125,88 | -0,34% | 2.057.579,00 |
| 15.01.2026 | 126,04 | 126,47 | 124,09 | 126,31 | 1,60% | 840.982,00 |
| 14.01.2026 | 122,66 | 124,73 | 122,56 | 124,32 | 0,39% | 986.943,00 |
| 13.01.2026 | 125,29 | 126,71 | 123,34 | 123,84 | -1,28% | 642.749,00 |
| 12.01.2026 | 124,45 | 125,79 | 124,06 | 125,45 | -0,02% | 602.696,00 |
| 09.01.2026 | 126,00 | 126,97 | 125,09 | 125,47 | -0,41% | 836.522,00 |
| 08.01.2026 | 122,58 | 126,06 | 122,58 | 125,99 | 2,21% | 965.670,00 |
| 07.01.2026 | 119,07 | 124,31 | 118,87 | 123,26 | 4,09% | 1.315.430,00 |
| 06.01.2026 | 117,23 | 119,22 | 115,92 | 118,42 | 1,08% | 828.257,00 |
| 05.01.2026 | 112,86 | 120,04 | 112,86 | 117,15 | 4,69% | 1.399.186,00 |