Deutsche Märkte geschlossen

KBR, Inc. (KBR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
58,94-0,53 (-0,89%)
Börsenschluss: 04:00PM EDT
58,94 0,00 (0,00%)
Nachbörse: 06:06PM EDT
Zeitraum:
29. Sept. 2022 - 29. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202359,7859,9758,7858,9458,941.171.000
28. Sept. 202359,3759,7559,0659,4759,471.331.200
27. Sept. 202358,6059,2558,3459,1959,191.934.600
26. Sept. 202359,5259,8158,3858,4258,421.601.000
25. Sept. 202359,5059,8959,2959,6859,681.051.300
22. Sept. 202359,4059,8659,2259,2259,221.107.800
21. Sept. 202360,6760,7059,3259,3659,361.187.000
20. Sept. 202360,9561,6960,7260,8460,841.766.300
19. Sept. 202361,5961,6660,6660,8560,85949.400
18. Sept. 202360,2861,8960,2661,4561,451.922.700
15. Sept. 202360,8461,0059,8560,2160,213.074.600
14. Sept. 202359,9560,8359,9560,8260,821.246.500
14. Sept. 20230.135 Dividende
13. Sept. 202360,1160,4559,2959,5959,461.091.400
12. Sept. 202359,6960,5459,6960,2860,141.211.900
11. Sept. 202359,9560,1459,6659,7959,651.137.100
08. Sept. 202360,0760,2859,7059,8259,681.547.600
07. Sept. 202360,7661,0559,9260,0759,932.043.400
06. Sept. 202360,8761,2760,5660,9260,781.100.200
05. Sept. 202361,8662,2360,6660,7760,631.414.900
01. Sept. 202361,7462,3161,7462,2762,13608.700
31. Aug. 202361,6561,7661,3561,5261,38660.200
30. Aug. 202361,2961,9761,1861,4861,34520.400
29. Aug. 202361,0761,2960,4861,1461,00734.600
28. Aug. 202361,0261,9760,9661,1961,051.491.700
25. Aug. 202360,9961,3660,5061,0460,90429.100
24. Aug. 202361,0761,5060,6160,6260,48374.400
23. Aug. 202360,7461,3360,5061,0960,95497.700
22. Aug. 202360,6160,7960,3760,6160,47539.200
21. Aug. 202359,7560,8659,6060,5860,44747.300
18. Aug. 202358,8859,8058,7559,6159,47692.700
17. Aug. 202359,9260,2158,8359,1158,982.240.500
16. Aug. 202360,4760,6359,7359,8559,71574.600
15. Aug. 202361,0361,3860,4260,4660,32900.900
14. Aug. 202360,9861,7260,6561,5461,401.025.900
11. Aug. 202360,8160,9560,4160,8160,67567.800
10. Aug. 202361,0961,4360,5760,7660,621.216.600
09. Aug. 202360,6961,4760,3261,0760,93523.200
08. Aug. 202361,6561,7360,8460,8660,721.278.300
07. Aug. 202361,5761,9661,3961,7761,63689.100
04. Aug. 202361,3262,1461,0761,4861,341.842.900
03. Aug. 202361,6161,6161,0061,2261,08920.700
02. Aug. 202361,7961,9561,2761,6861,54792.800
01. Aug. 202361,4562,1061,4061,9961,85940.400
31. Juli 202362,4362,6260,9861,4961,351.481.700
28. Juli 202362,0162,7461,6262,1161,97915.800
27. Juli 202362,6163,2960,8061,7161,571.979.000
26. Juli 202363,7364,0263,1963,5263,38892.200
25. Juli 202363,0363,9662,7263,8663,72988.900
24. Juli 202364,5065,5863,4463,4663,32841.800
21. Juli 202364,6064,8063,6163,6163,471.040.400
20. Juli 202364,1964,6963,8064,3364,181.447.700
19. Juli 202365,3565,5762,8263,8163,672.046.700
18. Juli 202365,1665,8764,8765,4065,25786.500
17. Juli 202364,2565,3864,1465,2165,06722.500
14. Juli 202364,6764,7163,8164,1864,03771.500
13. Juli 202364,8465,0464,5564,7764,62415.500
12. Juli 202365,6265,7864,5264,5564,40870.600
11. Juli 202363,9764,9663,8064,9464,791.510.000
10. Juli 202363,8664,6263,7363,8363,691.103.300
07. Juli 202363,5964,7963,5964,0363,881.214.100
06. Juli 202363,9264,2463,3863,8263,681.782.300
05. Juli 202365,1865,3664,3264,4464,29826.400
03. Juli 202364,9065,7664,6965,6865,53468.400
30. Juni 202364,6665,4364,6665,0664,911.757.600
29. Juni 202363,4064,2963,3664,2764,121.092.100
28. Juni 202364,3464,3463,3263,4063,26840.400
27. Juni 202363,2064,3463,2064,2164,061.892.100
26. Juni 202362,5763,5562,2563,1863,04793.000
23. Juni 202364,0064,1762,5362,6262,482.720.300
22. Juni 202365,2065,2164,4064,4664,31971.500
21. Juni 202364,7465,3364,4265,2965,141.547.300
20. Juni 202365,3265,6064,7264,9064,751.715.600
16. Juni 202365,2065,6265,0165,5765,421.863.000
15. Juni 202364,8164,9864,3164,8864,731.375.300
14. Juni 202364,6665,2264,4464,7364,582.837.900
14. Juni 20230.135 Dividende
13. Juni 202363,9865,1763,9864,8164,532.034.900
12. Juni 202363,6964,2463,3763,9863,701.276.800
09. Juni 202363,1163,8163,0163,5263,241.475.100
08. Juni 202362,1363,4362,0563,1162,842.695.900
07. Juni 202361,8862,6861,2662,1661,893.111.600
06. Juni 202361,9862,4361,5161,9461,672.510.900
05. Juni 202361,3662,0460,4561,9861,712.206.400
02. Juni 202359,8461,8659,6761,6361,362.683.600
01. Juni 202358,9559,4658,8759,4559,192.145.500
31. Mai 202358,4759,3658,2759,0258,761.411.500
30. Mai 202358,7259,1858,3058,8158,55963.400
26. Mai 202358,0258,6557,8858,3758,12843.400
25. Mai 202357,7157,9556,7557,8357,581.137.600
24. Mai 202358,7158,8057,7157,7957,541.028.400
23. Mai 202358,5559,2758,4258,7858,52846.500
22. Mai 202358,7159,1158,3758,9258,66878.400
19. Mai 202359,4359,6258,4558,8758,61870.700
18. Mai 202358,8659,5458,5359,0358,771.273.200
17. Mai 202358,6659,1958,5758,8858,62932.700
16. Mai 202359,0159,1958,2658,5058,251.348.500
15. Mai 202359,2359,5959,0159,1958,93857.000
12. Mai 202359,4659,9658,8359,1858,92645.000
11. Mai 202359,0059,6659,0059,1158,85842.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...