104,969$
-1,22%
Echtzeit-Aktienkurs Kirby Corp.
Bid:
Ask:
Aktienkurse zur Kirby Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2025 | 97,56 | 99,13 | 97,30 | 98,27 | 0,00% | 473.631,00 |
| 26.08.2025 | 97,91 | 98,27 | 96,87 | 98,27 | 0,36% | 520.983,00 |
| 25.08.2025 | 100,15 | 100,27 | 97,85 | 97,92 | -2,54% | 369.309,00 |
| 22.08.2025 | 97,92 | 100,90 | 97,19 | 100,47 | 3,08% | 534.248,00 |
| 21.08.2025 | 97,18 | 97,77 | 96,26 | 97,47 | -0,11% | 480.243,00 |
| 20.08.2025 | 98,45 | 98,65 | 97,18 | 97,58 | -0,93% | 395.954,00 |
| 19.08.2025 | 96,40 | 100,35 | 95,87 | 98,50 | 2,07% | 799.754,00 |
| 18.08.2025 | 96,40 | 97,09 | 95,87 | 96,50 | 0,00% | 471.711,00 |
| 15.08.2025 | 98,23 | 98,72 | 96,40 | 96,50 | -1,45% | 423.569,00 |
| 14.08.2025 | 98,98 | 98,98 | 97,11 | 97,92 | -1,59% | 462.773,00 |
| 13.08.2025 | 99,45 | 99,88 | 98,17 | 99,50 | 0,36% | 746.605,00 |
| 12.08.2025 | 98,38 | 99,37 | 96,61 | 99,14 | 1,84% | 801.954,00 |
| 11.08.2025 | 99,62 | 100,21 | 96,15 | 97,35 | -2,28% | 1.002.696,00 |
| 08.08.2025 | 100,65 | 100,65 | 99,01 | 99,62 | -0,67% | 676.505,00 |
| 07.08.2025 | 101,68 | 102,19 | 99,97 | 100,29 | -0,53% | 683.816,00 |
| 06.08.2025 | 101,68 | 102,89 | 99,84 | 100,82 | -1,31% | 863.189,00 |
| 05.08.2025 | 99,37 | 102,48 | 98,43 | 102,16 | 3,26% | 924.567,00 |
| 04.08.2025 | 96,60 | 99,66 | 96,41 | 98,93 | 3,59% | 1.355.156,00 |
| 01.08.2025 | 94,44 | 96,01 | 93,01 | 95,50 | 0,20% | 1.660.498,00 |
| 31.07.2025 | 112,00 | 112,00 | 92,54 | 95,31 | -20,58% | 3.968.448,00 |
| 30.07.2025 | 120,17 | 121,29 | 119,16 | 120,00 | 0,11% | 735.071,00 |
| 29.07.2025 | 121,20 | 122,50 | 119,87 | 119,87 | -0,79% | 580.205,00 |
| 28.07.2025 | 119,00 | 120,90 | 118,08 | 120,83 | 1,98% | 549.898,00 |
| 25.07.2025 | 116,37 | 118,54 | 116,10 | 118,48 | 2,15% | 360.377,00 |
| 24.07.2025 | 116,46 | 116,85 | 115,58 | 115,99 | -0,88% | 355.312,00 |
| 23.07.2025 | 115,95 | 117,49 | 115,12 | 117,02 | 1,77% | 322.186,00 |
| 22.07.2025 | 116,03 | 116,83 | 114,97 | 114,99 | -0,73% | 327.219,00 |
| 21.07.2025 | 116,05 | 117,49 | 115,55 | 115,83 | -0,01% | 536.229,00 |
| 18.07.2025 | 116,65 | 116,65 | 114,15 | 115,84 | 0,07% | 759.674,00 |
| 17.07.2025 | 113,40 | 116,94 | 113,18 | 115,76 | 1,92% | 587.339,00 |
| 16.07.2025 | 115,22 | 115,54 | 112,83 | 113,58 | -1,36% | 514.041,00 |
| 15.07.2025 | 117,40 | 117,42 | 115,14 | 115,15 | -1,73% | 250.593,00 |
| 14.07.2025 | 116,26 | 117,66 | 115,37 | 117,18 | 0,18% | 325.449,00 |
| 11.07.2025 | 116,56 | 117,49 | 115,75 | 116,97 | -0,07% | 400.072,00 |
| 10.07.2025 | 115,92 | 118,70 | 115,76 | 117,05 | 0,41% | 475.021,00 |
| 09.07.2025 | 117,53 | 117,85 | 115,43 | 116,57 | -0,44% | 361.919,00 |
| 08.07.2025 | 115,77 | 117,90 | 115,77 | 117,08 | 1,13% | 364.317,00 |
| 07.07.2025 | 116,06 | 117,37 | 114,50 | 115,77 | -0,97% | 490.329,00 |
| 03.07.2025 | 117,39 | 117,39 | 115,71 | 116,90 | -0,42% | 527.752,00 |
| 02.07.2025 | 115,48 | 117,72 | 114,96 | 117,39 | 1,99% | 612.667,00 |
| 01.07.2025 | 113,41 | 116,56 | 113,08 | 115,10 | 1,49% | 533.534,00 |
| 30.06.2025 | 114,57 | 114,62 | 113,08 | 113,41 | -1,37% | 751.235,00 |
| 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 | 114,22 | 114,57 | 112,08 | 112,31 | -1,06% | 544.232,00 |
| 24.06.2025 | 114,38 | 114,59 | 112,91 | 113,51 | -0,49% | 535.417,00 |
| 23.06.2025 | 112,18 | 114,16 | 111,48 | 114,07 | 1,68% | 506.801,00 |
| 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 | 112,74 | 114,15 | 112,48 | 113,21 | 0,08% | 546.726,00 |