126,974$
0,06%
Echtzeit-Aktienkurs Kirby Corp.
Bid:
Ask:
Aktienkurse zur Kirby Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 126,05 | 127,45 | 124,62 | 126,90 | 1,85% | 530.270,00 |
| 19.01.2026 | 124,49 | 124,60 | 124,49 | 124,60 | -1,02% | - |
| 16.01.2026 | 126,81 | 127,21 | 125,37 | 125,88 | -0,34% | 2.057.579,00 |
| 15.01.2026 | 125,50 | 126,47 | 124,09 | 126,31 | 1,60% | 840.982,00 |
| 14.01.2026 | 123,44 | 124,73 | 122,56 | 124,32 | 0,39% | 986.943,00 |
| 13.01.2026 | 126,71 | 126,71 | 123,34 | 123,84 | -1,28% | 642.749,00 |
| 12.01.2026 | 124,08 | 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 | 122,92 | 126,06 | 122,58 | 125,99 | 2,21% | 965.670,00 |
| 07.01.2026 | 118,87 | 124,31 | 118,87 | 123,26 | 4,09% | 1.315.430,00 |
| 06.01.2026 | 117,27 | 119,22 | 115,92 | 118,42 | 1,08% | 828.257,00 |
| 05.01.2026 | 112,96 | 120,04 | 112,86 | 117,15 | 4,69% | 1.399.186,00 |
| 02.01.2026 | 111,25 | 112,15 | 110,53 | 111,90 | 1,56% | 343.806,00 |
| 31.12.2025 | 110,87 | 111,06 | 110,05 | 110,18 | -0,72% | 481.278,00 |
| 30.12.2025 | 111,29 | 111,78 | 110,92 | 110,98 | -0,05% | 390.429,00 |
| 29.12.2025 | 111,09 | 111,37 | 110,29 | 111,04 | 0,14% | 362.071,00 |
| 26.12.2025 | 110,86 | 111,19 | 110,21 | 110,89 | 0,05% | 303.225,00 |
| 24.12.2025 | 110,77 | 111,36 | 110,21 | 110,84 | -0,48% | 146.335,00 |
| 23.12.2025 | 111,68 | 112,74 | 110,92 | 111,38 | -0,13% | 533.019,00 |
| 22.12.2025 | 111,30 | 112,27 | 111,21 | 111,52 | 0,52% | 551.091,00 |
| 19.12.2025 | 112,03 | 112,27 | 109,30 | 110,94 | -0,70% | 1.552.669,00 |
| 18.12.2025 | 110,13 | 112,77 | 109,39 | 111,72 | 1,76% | 669.208,00 |
| 17.12.2025 | 109,32 | 110,82 | 109,16 | 109,79 | 0,68% | 646.210,00 |
| 16.12.2025 | 110,19 | 110,42 | 108,47 | 109,05 | -1,24% | 730.792,00 |
| 15.12.2025 | 111,09 | 111,64 | 108,72 | 110,42 | -0,53% | 773.151,00 |
| 12.12.2025 | 112,71 | 112,82 | 110,00 | 111,01 | -0,96% | 676.842,00 |
| 11.12.2025 | 111,77 | 112,73 | 111,52 | 112,09 | -0,36% | 621.688,00 |
| 10.12.2025 | 112,33 | 113,57 | 111,24 | 112,49 | 0,59% | 769.868,00 |
| 09.12.2025 | 112,24 | 113,36 | 111,11 | 111,83 | -0,22% | 494.682,00 |
| 08.12.2025 | 114,04 | 114,47 | 111,42 | 112,08 | -0,74% | 822.282,00 |
| 05.12.2025 | 111,62 | 113,66 | 110,49 | 112,92 | 1,16% | 694.662,00 |
| 04.12.2025 | 112,66 | 114,22 | 110,67 | 111,63 | -1,18% | 753.762,00 |
| 03.12.2025 | 112,77 | 114,86 | 112,75 | 112,96 | -0,42% | 954.015,00 |
| 02.12.2025 | 112,85 | 113,86 | 111,69 | 113,44 | -0,25% | 703.439,00 |
| 01.12.2025 | 113,16 | 115,18 | 113,09 | 113,72 | 0,18% | 561.992,00 |
| 28.11.2025 | 113,26 | 114,58 | 113,01 | 113,52 | 0,38% | 300.520,00 |
| 26.11.2025 | 112,10 | 114,58 | 112,10 | 113,09 | 0,90% | 628.089,00 |
| 25.11.2025 | 107,83 | 112,26 | 107,83 | 112,08 | 3,74% | 812.439,00 |
| 24.11.2025 | 106,38 | 108,62 | 106,13 | 108,04 | 0,35% | 818.447,00 |
| 21.11.2025 | 106,62 | 108,29 | 105,64 | 107,66 | 1,72% | 688.178,00 |
| 20.11.2025 | 108,65 | 109,73 | 105,68 | 105,84 | -1,94% | 890.454,00 |
| 19.11.2025 | 107,31 | 108,28 | 106,45 | 107,93 | 0,41% | 506.166,00 |
| 18.11.2025 | 106,24 | 107,68 | 105,87 | 107,49 | 0,17% | 553.374,00 |
| 17.11.2025 | 107,88 | 108,99 | 106,57 | 107,31 | -1,22% | 610.018,00 |
| 14.11.2025 | 106,12 | 108,74 | 105,10 | 108,64 | 1,04% | 717.829,00 |
| 13.11.2025 | 110,08 | 111,09 | 106,33 | 107,52 | -2,72% | 1.022.393,00 |
| 12.11.2025 | 110,59 | 112,24 | 110,10 | 110,53 | -0,13% | 755.779,00 |
| 11.11.2025 | 107,88 | 110,76 | 107,39 | 110,67 | 2,51% | 965.825,00 |
| 10.11.2025 | 108,38 | 108,95 | 107,32 | 107,96 | 0,29% | 653.520,00 |
| 07.11.2025 | 105,91 | 108,48 | 105,73 | 107,65 | 1,30% | 721.110,00 |
| 06.11.2025 | 105,40 | 108,73 | 105,40 | 106,27 | 0,02% | 872.395,00 |
| 05.11.2025 | 106,29 | 107,26 | 105,31 | 106,25 | 1,72% | 795.673,00 |
| 04.11.2025 | 102,66 | 104,51 | 102,64 | 104,45 | 0,10% | 724.935,00 |
| 03.11.2025 | 103,22 | 104,44 | 101,65 | 104,35 | 0,84% | 842.605,00 |
| 31.10.2025 | 104,10 | 105,18 | 102,01 | 103,48 | -0,81% | 2.193.529,00 |
| 30.10.2025 | 100,79 | 107,49 | 100,30 | 104,33 | 3,31% | 1.617.537,00 |
| 29.10.2025 | 96,21 | 103,93 | 93,00 | 100,99 | 13,93% | 2.527.894,00 |
| 28.10.2025 | 88,99 | 90,61 | 87,95 | 88,64 | -0,08% | 1.652.575,00 |
| 27.10.2025 | 87,89 | 89,16 | 87,62 | 88,71 | 2,12% | 805.812,00 |
| 24.10.2025 | 86,22 | 87,24 | 85,67 | 86,87 | 1,22% | 776.794,00 |
| 23.10.2025 | 85,72 | 86,38 | 85,35 | 85,82 | 0,29% | 639.390,00 |
| 22.10.2025 | 87,26 | 87,75 | 85,41 | 85,57 | -1,42% | 606.851,00 |
| 21.10.2025 | 86,03 | 87,16 | 86,03 | 86,80 | 0,40% | 988.559,00 |
| 20.10.2025 | 86,10 | 86,90 | 85,42 | 86,45 | 0,91% | 547.098,00 |
| 17.10.2025 | 84,55 | 86,15 | 84,55 | 85,67 | 1,09% | - |
| 16.10.2025 | 84,96 | 86,40 | 84,30 | 84,75 | 0,51% | 1.127.447,00 |
| 15.10.2025 | 83,87 | 86,22 | 83,33 | 84,32 | 2,57% | 1.006.709,00 |
| 14.10.2025 | 80,55 | 82,67 | 80,10 | 82,21 | 0,87% | 792.630,00 |
| 13.10.2025 | 80,59 | 81,50 | 79,81 | 81,50 | 1,94% | 674.315,00 |
| 10.10.2025 | 82,07 | 82,07 | 79,52 | 79,95 | -2,17% | 753.933,00 |
| 09.10.2025 | 82,24 | 82,69 | 80,89 | 81,72 | -0,62% | 589.163,00 |
| 08.10.2025 | 81,60 | 82,25 | 80,54 | 82,23 | 0,85% | 889.444,00 |
| 07.10.2025 | 83,42 | 83,56 | 80,45 | 81,54 | -2,25% | 988.144,00 |
| 06.10.2025 | 83,80 | 84,27 | 82,38 | 83,42 | 0,54% | 844.221,00 |
| 03.10.2025 | 83,84 | 84,51 | 82,39 | 82,97 | -0,88% | 1.050.488,00 |
| 02.10.2025 | 84,01 | 84,80 | 83,56 | 83,71 | -0,46% | 641.263,00 |
| 01.10.2025 | 82,86 | 84,19 | 82,63 | 84,10 | 0,78% | 884.905,00 |
| 30.09.2025 | 83,82 | 83,96 | 82,06 | 83,45 | -1,21% | 647.801,00 |
| 29.09.2025 | 85,19 | 85,19 | 83,60 | 84,47 | -0,31% | 621.635,00 |
| 26.09.2025 | 84,23 | 84,98 | 83,96 | 84,73 | 0,73% | 729.613,00 |
| 25.09.2025 | 83,38 | 84,23 | 81,90 | 84,12 | 0,83% | 1.013.529,00 |
| 24.09.2025 | 86,46 | 87,25 | 83,30 | 83,43 | -3,43% | 1.777.783,00 |
| 23.09.2025 | 86,22 | 87,85 | 86,09 | 86,39 | 0,59% | 1.350.054,00 |
| 22.09.2025 | 83,79 | 86,02 | 83,45 | 85,88 | 2,18% | 982.909,00 |
| 19.09.2025 | 83,76 | 84,20 | 82,92 | 84,05 | 0,01% | 1.640.254,00 |
| 18.09.2025 | 83,66 | 84,25 | 82,71 | 84,04 | 1,69% | 1.610.810,00 |
| 17.09.2025 | 84,54 | 85,14 | 82,55 | 82,64 | -2,29% | 1.059.096,00 |
| 16.09.2025 | 84,61 | 85,19 | 83,83 | 84,58 | 0,14% | 1.064.487,00 |
| 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 | 89,31 | 90,33 | 87,66 | 90,20 | 1,70% | 1.927.955,00 |
| 03.09.2025 | 94,02 | 94,45 | 87,40 | 88,69 | -6,65% | 2.104.017,00 |
| 02.09.2025 | 96,37 | 96,60 | 94,55 | 95,01 | -2,25% | 678.007,00 |
| 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% | 969.328,00 |