102,777$
-3,18%
Echtzeit-Aktienkurs Kirby Corp.
Bid:
Ask:
Aktienkurse zur Kirby Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 106,57 | 106,71 | 102,57 | 102,84 | -3,12% | 647.073,00 |
| 20.02.2025 | 107,96 | 108,01 | 105,57 | 106,15 | -1,75% | 462.180,00 |
| 19.02.2025 | 109,36 | 110,09 | 108,03 | 108,04 | -1,72% | 567.486,00 |
| 18.02.2025 | 107,87 | 110,61 | 107,86 | 109,93 | 1,33% | 745.228,00 |
| 17.02.2025 | 108,49 | 108,49 | 108,48 | 108,48 | 0,07% | - |
| 14.02.2025 | 107,92 | 108,98 | 107,42 | 108,41 | 0,77% | 455.094,00 |
| 13.02.2025 | 106,06 | 107,71 | 106,03 | 107,58 | 1,41% | 375.292,00 |
| 12.02.2025 | 106,20 | 107,33 | 105,96 | 106,08 | -1,46% | 427.133,00 |
| 11.02.2025 | 107,73 | 108,32 | 106,64 | 107,65 | -0,01% | 511.955,00 |
| 10.02.2025 | 106,85 | 108,33 | 106,80 | 107,66 | 1,26% | 534.230,00 |
| 07.02.2025 | 107,63 | 107,63 | 105,92 | 106,32 | -0,77% | 520.856,00 |
| 06.02.2025 | 109,00 | 109,28 | 106,09 | 107,15 | -1,43% | 628.079,00 |
| 05.02.2025 | 107,28 | 108,77 | 106,74 | 108,70 | 1,66% | 530.979,00 |
| 04.02.2025 | 107,41 | 108,50 | 106,30 | 106,92 | -0,21% | 633.547,00 |
| 03.02.2025 | 107,71 | 109,40 | 106,73 | 107,14 | -1,84% | 682.131,00 |
| 31.01.2025 | 110,00 | 111,57 | 108,10 | 109,15 | -2,65% | 1.190.921,00 |
| 30.01.2025 | 106,45 | 115,93 | 106,10 | 112,12 | 5,22% | 1.917.020,00 |
| 29.01.2025 | 106,23 | 107,26 | 105,73 | 106,56 | 0,34% | 984.013,00 |
| 28.01.2025 | 106,68 | 108,00 | 104,87 | 106,20 | -0,42% | 794.732,00 |
| 27.01.2025 | 107,50 | 108,74 | 105,88 | 106,65 | -2,24% | 953.147,00 |
| 24.01.2025 | 109,08 | 109,85 | 108,50 | 109,09 | -0,37% | 508.156,00 |
| 23.01.2025 | 110,07 | 111,21 | 108,95 | 109,50 | -0,91% | 606.437,00 |
| 22.01.2025 | 112,67 | 112,67 | 110,37 | 110,51 | -2,04% | 448.922,00 |
| 21.01.2025 | 113,09 | 113,38 | 110,57 | 112,81 | 0,78% | 605.552,00 |
| 17.01.2025 | 111,92 | 113,05 | 111,42 | 111,94 | 0,40% | 804.452,00 |
| 16.01.2025 | 109,11 | 111,79 | 108,90 | 111,49 | 2,41% | 572.217,00 |
| 15.01.2025 | 108,30 | 108,90 | 107,14 | 108,87 | 2,72% | 512.228,00 |
| 14.01.2025 | 105,40 | 106,89 | 105,23 | 105,99 | 1,23% | 552.926,00 |
| 13.01.2025 | 102,49 | 104,70 | 102,49 | 104,70 | 0,77% | 918.030,00 |
| 10.01.2025 | 104,80 | 104,80 | 102,69 | 103,90 | -1,09% | 719.585,00 |
| 08.01.2025 | 103,66 | 105,73 | 103,49 | 105,04 | 0,95% | 410.643,00 |
| 07.01.2025 | 107,70 | 107,77 | 101,40 | 104,05 | -2,75% | 1.037.664,00 |
| 06.01.2025 | 107,22 | 109,43 | 106,32 | 106,99 | 0,75% | 496.817,00 |
| 03.01.2025 | 105,27 | 106,24 | 103,92 | 106,19 | 1,16% | 777.424,00 |
| 02.01.2025 | 107,24 | 108,23 | 104,29 | 104,97 | -0,78% | 707.288,00 |
| 31.12.2024 | 105,59 | 106,73 | 105,20 | 105,80 | 0,06% | 532.295,00 |
| 30.12.2024 | 105,35 | 106,27 | 104,14 | 105,74 | -0,23% | 356.446,00 |
| 27.12.2024 | 106,21 | 106,98 | 104,56 | 105,98 | -0,48% | 383.022,00 |
| 26.12.2024 | 106,12 | 106,92 | 105,17 | 106,49 | 0,08% | 436.443,00 |
| 24.12.2024 | 106,23 | 106,56 | 105,24 | 106,41 | 0,66% | 201.097,00 |
| 23.12.2024 | 104,19 | 106,45 | 103,81 | 105,71 | 1,51% | 738.936,00 |
| 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% | 871.371,00 |
| 18.12.2024 | 111,25 | 111,63 | 105,39 | 105,63 | -4,65% | 954.454,00 |
| 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% | 557.906,00 |
| 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% | 430.017,00 |
| 09.12.2024 | 120,19 | 120,19 | 116,69 | 117,82 | -1,00% | 482.767,00 |
| 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% | 368.060,00 |
| 04.12.2024 | 123,00 | 123,88 | 120,09 | 121,02 | -1,91% | 533.281,00 |
| 03.12.2024 | 124,24 | 125,87 | 123,00 | 123,38 | -1,21% | 558.401,00 |
| 02.12.2024 | 126,57 | 126,97 | 123,53 | 124,89 | -1,28% | 570.447,00 |
| 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% | 335.788,00 |
| 25.11.2024 | 129,44 | 131,18 | 128,87 | 130,48 | 1,70% | 566.613,00 |
| 22.11.2024 | 129,00 | 129,58 | 125,52 | 128,30 | -0,40% | 596.358,00 |
| 21.11.2024 | 129,74 | 131,13 | 128,48 | 128,81 | -0,38% | 457.483,00 |
| 20.11.2024 | 129,20 | 132,21 | 127,10 | 129,30 | 0,78% | 410.961,00 |
| 19.11.2024 | 126,43 | 128,68 | 126,39 | 128,30 | 0,53% | 313.034,00 |
| 18.11.2024 | 128,34 | 129,43 | 127,24 | 127,62 | -0,33% | 284.904,00 |
| 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% | 333.102,00 |
| 13.11.2024 | 130,23 | 130,52 | 128,47 | 128,48 | -1,31% | 381.926,00 |
| 12.11.2024 | 129,48 | 130,52 | 127,19 | 130,18 | -0,28% | 499.748,00 |
| 11.11.2024 | 129,47 | 132,04 | 128,96 | 130,55 | 2,56% | 512.776,00 |
| 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% | 364.763,00 |
| 06.11.2024 | 122,56 | 128,05 | 121,00 | 126,98 | 8,49% | 768.064,00 |
| 05.11.2024 | 115,00 | 117,42 | 114,58 | 117,04 | 1,48% | 310.942,00 |
| 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% | 587.404,00 |
| 30.10.2024 | 122,94 | 123,86 | 114,71 | 115,59 | -6,06% | 1.344.375,00 |
| 29.10.2024 | 124,55 | 124,55 | 122,74 | 123,05 | -1,39% | 904.902,00 |
| 28.10.2024 | 125,24 | 126,75 | 124,60 | 124,78 | -0,57% | 567.937,00 |
| 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% | 416.434,00 |
| 23.10.2024 | 120,90 | 122,12 | 120,67 | 121,83 | 0,04% | 259.794,00 |
| 22.10.2024 | 121,71 | 123,11 | 121,10 | 121,78 | -0,19% | 242.216,00 |
| 21.10.2024 | 122,21 | 122,72 | 121,11 | 122,01 | -0,19% | 219.517,00 |
| 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% | 221.382,00 |
| 16.10.2024 | 122,50 | 124,45 | 121,32 | 123,88 | 2,13% | 517.380,00 |
| 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% | 223.017,00 |
| 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% | 279.348,00 |
| 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% | 350.833,00 |
| 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% | 401.050,00 |
| 02.10.2024 | 122,67 | 123,14 | 121,85 | 122,67 | 0,21% | 226.425,00 |
| 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% | 614.459,00 |