Deutsche Märkte schließen in 5 Stunden 7 Minuten

KBR, Inc. (KBR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
52,50+0,62 (+1,20%)
Börsenschluss: 01:00PM EST
52,50 0,00 (0,00%)
Vorbörslich: 06:06AM EST
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 202251,9752,8751,9152,5052,50323.600
23. Nov. 202251,0652,2551,0651,8851,88679.000
22. Nov. 202250,9851,6550,5551,3451,341.495.800
21. Nov. 202250,8351,5450,6350,6450,641.342.600
18. Nov. 202250,2750,9650,1950,8150,81636.700
17. Nov. 202249,2149,7148,7749,7149,71716.600
16. Nov. 202249,1950,1248,7149,8849,88656.000
15. Nov. 202249,3949,9348,6449,1749,171.447.500
14. Nov. 202249,3350,5048,9348,9848,98861.900
11. Nov. 202250,8751,2048,6149,3249,321.628.300
10. Nov. 202251,4051,7750,4350,7850,781.205.200
09. Nov. 202250,3550,8449,6549,9149,91672.000
08. Nov. 202250,7951,4150,4250,8850,88483.800
07. Nov. 202250,4250,9050,0750,8050,80805.300
04. Nov. 202249,7950,5349,3050,1650,161.057.300
03. Nov. 202248,3649,5548,1449,1949,19726.800
02. Nov. 202249,2250,4948,9649,0249,021.080.300
01. Nov. 202250,1350,5049,4049,4849,481.186.000
31. Okt. 202248,6649,8648,4049,7749,771.407.800
28. Okt. 202248,0250,4047,4148,9948,992.677.900
27. Okt. 202246,5347,7145,9546,1046,101.393.600
26. Okt. 202248,7748,7745,3546,5246,523.342.000
25. Okt. 202248,1849,4248,0149,0249,021.702.400
24. Okt. 202248,5049,0348,2248,5248,521.379.100
21. Okt. 202246,8748,4746,5048,1548,151.377.100
20. Okt. 202247,0947,6646,6546,8646,861.462.000
19. Okt. 202246,8147,3346,5446,9346,93701.900
18. Okt. 202247,0547,8047,0347,2147,21883.600
17. Okt. 202245,6446,7045,6446,2146,21810.600
14. Okt. 202246,7046,8244,8544,9744,971.027.100
13. Okt. 202243,9746,6043,7546,3746,371.561.100
12. Okt. 202246,2046,4344,7644,9444,941.099.800
11. Okt. 202245,5946,8345,5946,1146,111.075.000
10. Okt. 202246,2646,8245,8045,8245,82888.600
07. Okt. 202246,6346,8745,7846,1946,191.222.900
06. Okt. 202247,2047,6046,7746,8746,87983.200
05. Okt. 202247,1148,0547,0247,5047,501.164.500
04. Okt. 202245,9147,7845,9147,5847,581.739.000
03. Okt. 202244,0345,7643,8045,3045,301.409.600
30. Sept. 202242,9744,2442,8843,2243,221.743.700
29. Sept. 202243,5943,6041,9642,9742,972.163.400
28. Sept. 202244,0044,2743,5043,9243,92998.600
27. Sept. 202244,3644,7443,1543,7043,701.063.400
26. Sept. 202244,4644,7043,2843,9843,981.584.400
23. Sept. 202245,0945,3243,8644,7144,711.595.100
22. Sept. 202246,9647,1845,0245,6145,611.900.800
21. Sept. 202247,8348,2147,0447,0447,041.726.200
20. Sept. 202248,6048,7847,2447,5447,541.739.500
19. Sept. 202248,7549,2948,6048,8048,801.589.600
16. Sept. 202249,4149,7748,5549,2249,222.635.200
15. Sept. 202248,9749,7348,7649,5849,581.540.200
14. Sept. 202248,7450,0448,6249,3049,301.640.900
14. Sept. 20220.12 Dividende
13. Sept. 202248,7349,1448,3448,6748,551.539.800
12. Sept. 202249,0850,3648,6749,4849,361.111.000
09. Sept. 202248,5049,0448,4748,6848,561.017.000
08. Sept. 202248,1848,1947,5348,1348,01725.900
07. Sept. 202247,6848,3847,4048,2548,13699.600
06. Sept. 202247,7147,8147,1847,6947,571.690.500
02. Sept. 202248,6048,6047,4447,5647,44698.300
01. Sept. 202248,0948,3847,8248,2648,14817.600
31. Aug. 202248,5549,0048,0048,3048,18975.200
30. Aug. 202249,6249,6948,3848,6048,48922.100
29. Aug. 202249,5850,0348,7749,7249,601.031.800
26. Aug. 202251,5551,7249,9350,0749,95597.800
25. Aug. 202251,3451,8051,2751,5451,41725.200
24. Aug. 202250,8651,1250,6651,0050,87628.300
23. Aug. 202250,6151,4050,4650,7950,66703.200
22. Aug. 202251,3551,5250,8451,0350,901.211.900
19. Aug. 202252,0852,3351,6551,9651,831.628.000
18. Aug. 202252,4852,7352,1352,2752,141.391.100
17. Aug. 202252,2252,7652,0852,3452,211.296.800
16. Aug. 202252,9353,8052,5652,7752,64826.900
15. Aug. 202252,4753,3352,2153,0552,921.090.300
12. Aug. 202251,7352,7851,2952,7352,60920.100
11. Aug. 202251,6652,9451,4751,5351,401.111.500
10. Aug. 202250,9051,7550,8551,6451,51618.000
09. Aug. 202250,7851,1550,0850,3150,191.058.500
08. Aug. 202251,3551,7850,3550,6850,56909.000
05. Aug. 202250,0950,9450,0950,9250,791.058.700
04. Aug. 202250,0650,8049,4650,6550,531.326.500
03. Aug. 202252,9152,9150,1450,3750,251.710.300
02. Aug. 202251,9153,3850,1752,4152,282.499.500
01. Aug. 202253,1053,3852,3652,5052,371.227.900
29. Juli 202252,4653,4752,2353,2353,101.295.100
28. Juli 202251,7452,8051,3152,4052,27893.200
27. Juli 202251,2351,9050,6651,2551,12725.700
26. Juli 202251,3151,6651,0551,3951,26775.600
25. Juli 202250,1251,1449,9951,0350,90680.800
22. Juli 202250,7050,9550,0250,5150,39681.000
21. Juli 202249,6250,4849,3550,4050,28846.900
20. Juli 202250,1650,4749,2049,5949,471.539.700
19. Juli 202248,2350,0948,2349,9049,782.122.200
18. Juli 202248,1248,7147,7847,9547,83858.400
15. Juli 202248,0248,2947,1347,8247,701.448.200
14. Juli 202246,2447,5846,0347,4347,31920.300
13. Juli 202246,7947,5746,4147,1547,03657.500
12. Juli 202247,8648,5347,1747,5447,42739.600
11. Juli 202248,1748,7347,9148,3948,27808.600
08. Juli 202248,4048,8147,7648,4748,351.026.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...