Deutsche Märkte geschlossen

Kilroy Realty Corporation (KRC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
42,11+0,55 (+1,32%)
Börsenschluss: 04:00PM EDT
42,11 0,00 (0,00%)
Nachbörse: 04:49PM EDT
Zeitraum:
30. Sept. 2021 - 30. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202242,2142,5341,5642,1142,112.179.923
29. Sept. 202242,9643,0541,3141,5641,561.031.200
29. Sept. 20220.54 Dividende
28. Sept. 202241,5943,5541,0243,4542,911.701.700
27. Sept. 202242,0442,2340,7441,2540,741.098.500
26. Sept. 202242,5842,9041,5641,6341,112.415.300
23. Sept. 202244,1344,3742,8243,4242,881.082.700
22. Sept. 202245,3045,3943,7244,7144,151.123.500
21. Sept. 202247,2547,4445,1045,1544,591.457.900
20. Sept. 202247,6347,8446,5347,0046,42788.100
19. Sept. 202248,5848,9147,9248,6348,03823.700
16. Sept. 202249,5049,7748,8949,6949,071.299.200
15. Sept. 202249,9550,5849,5649,7149,09763.400
14. Sept. 202249,7650,0249,3949,9249,301.091.900
13. Sept. 202250,1350,3649,5749,8149,19892.000
12. Sept. 202251,2051,7650,8351,3550,71940.300
09. Sept. 202251,2251,4350,3150,5349,902.092.300
08. Sept. 202249,1050,3749,0450,3349,70579.000
07. Sept. 202248,6249,4647,7149,4548,84868.400
06. Sept. 202248,8848,8847,3648,6948,08793.900
02. Sept. 202248,7249,5148,5848,6848,08905.000
01. Sept. 202248,2448,7047,1747,9147,31889.800
31. Aug. 202249,5950,2448,6448,7748,161.016.400
30. Aug. 202249,0349,4248,4949,0448,432.117.800
29. Aug. 202249,8150,0548,9448,9648,35578.600
26. Aug. 202250,4350,5549,6650,0049,381.247.300
25. Aug. 202250,6251,0550,1850,5449,91402.000
24. Aug. 202250,5751,0050,2150,3349,70969.600
23. Aug. 202250,1051,1950,1050,7050,071.128.600
22. Aug. 202250,8950,8949,9349,9849,36832.800
19. Aug. 202251,3351,4150,6751,1250,48723.400
18. Aug. 202251,9952,2951,5151,5550,91619.700
17. Aug. 202252,7352,7351,6752,0551,40676.800
16. Aug. 202252,6853,5652,2853,4152,75573.900
15. Aug. 202253,5053,5052,9753,1152,45399.100
12. Aug. 202253,9254,0753,0453,5652,89522.700
11. Aug. 202253,0154,3052,8753,3352,67909.700
10. Aug. 202252,4853,0852,3552,6151,96744.300
09. Aug. 202252,0252,1851,3251,7051,06678.100
08. Aug. 202251,9953,0451,3651,8551,21659.100
05. Aug. 202250,8751,7450,5551,5250,88674.200
04. Aug. 202252,0652,0650,9151,1050,46635.700
03. Aug. 202252,4652,7351,9151,9251,27744.400
02. Aug. 202253,6253,6252,1052,1851,53696.300
01. Aug. 202254,0554,0853,3453,5452,87520.200
29. Juli 202254,4054,6153,2454,1853,511.020.000
28. Juli 202254,2555,0353,4654,1853,51999.000
27. Juli 202253,8054,6153,7154,5553,87827.200
26. Juli 202253,2653,8752,9753,3252,66452.800
25. Juli 202252,9453,8752,6453,6152,94575.000
22. Juli 202253,1153,5252,2652,7852,12757.800
21. Juli 202253,0253,0352,1853,0152,35638.900
20. Juli 202253,4554,3153,1953,2952,63478.000
19. Juli 202252,5853,5752,2953,5152,84462.100
18. Juli 202252,4052,8451,5451,8751,23722.400
15. Juli 202251,4251,8050,8051,7951,15972.700
14. Juli 202250,1250,8149,9450,4649,831.194.200
13. Juli 202251,9051,9050,3451,1550,51927.600
12. Juli 202251,2152,8451,2152,4851,83878.400
11. Juli 202252,7752,9551,0751,5350,89651.700
08. Juli 202253,8154,2152,8452,9052,24466.100
07. Juli 202253,9354,3353,7254,0153,34594.000
06. Juli 202254,3454,9953,4853,5052,84747.500
05. Juli 202253,0054,8051,7454,6753,99827.500
01. Juli 202252,3354,1652,3353,8853,21615.800
30. Juni 202251,4252,8450,7352,3351,68819.700
29. Juni 202252,7753,0551,7852,2951,64858.000
29. Juni 20220.52 Dividende
28. Juni 202254,7355,8553,3553,6352,451.167.600
27. Juni 202254,2454,5853,8754,2453,05819.100
24. Juni 202252,2154,4551,6454,2453,051.462.200
23. Juni 202250,8151,9850,2751,6050,46835.400
22. Juni 202250,5051,8850,3851,3950,26967.600
21. Juni 202252,1352,5351,0951,1950,061.015.300
17. Juni 202250,1451,8850,1451,6850,541.897.900
16. Juni 202250,5550,5549,2649,8748,771.027.500
15. Juni 202250,1252,3949,9751,5250,391.262.000
14. Juni 202250,8451,1349,1749,5848,49883.500
13. Juni 202252,7953,2750,4950,6749,56744.400
10. Juni 202253,7254,6253,2354,3853,18745.900
09. Juni 202257,3657,3654,3754,4553,25919.200
08. Juni 202259,5059,5057,5157,7356,46556.800
07. Juni 202258,7560,1358,4160,0258,70792.100
06. Juni 202259,5959,7458,8659,0657,76805.700
03. Juni 202260,2760,5459,0359,2857,98442.300
02. Juni 202259,5260,6959,3760,6059,27481.100
01. Juni 202260,8860,9558,8859,9458,62584.900
31. Mai 202260,8661,4060,4260,7059,361.141.500
27. Mai 202260,9262,1860,9261,9660,60546.400
26. Mai 202261,2861,9760,6560,6559,32831.600
25. Mai 202260,0961,2759,7660,7359,391.147.200
24. Mai 202259,7559,8557,5159,4058,091.309.300
23. Mai 202258,9860,4258,1759,9958,671.202.800
20. Mai 202258,5458,8556,9458,1256,841.212.100
19. Mai 202258,6159,4457,9057,9356,66830.100
18. Mai 202261,6861,7058,7459,0957,791.171.600
17. Mai 202261,0561,9460,6361,8260,46823.200
16. Mai 202261,3861,7160,5860,7259,38519.900
13. Mai 202261,0161,7460,0561,3860,03890.000
12. Mai 202259,3761,2559,1960,3559,021.091.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...