Holen Sie sich die Stockscreener-App
43.25
4.44%
-2.01
Kbr Inc-Aktien (KBR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $45.48 | $42.94 | $2.54 | 2,051,010.0 | -4.44% |
| 2025-10-09 | $46.96 | $45.24 | $1.72 | 1,081,998.0 | -3.48% |
| 2025-10-08 | $47.12 | $46.66 | $0.46 | 560,638.0 | +0.13% |
| 2025-10-07 | $47.62 | $46.48 | $1.14 | 910,632.0 | -1.31% |
| 2025-10-06 | $48.13 | $47.27 | $0.865 | 1,060,209.0 | +0.06% |
| 2025-10-03 | $47.57 | $46.91 | $0.66 | 1,145,218.0 | +0.64% |
| 2025-10-02 | $48.12 | $46.88 | $1.24 | 943,000.0 | -1.36% |
| 2025-10-01 | $48.33 | $46.81 | $1.52 | 959,692.0 | +1.02% |
| 2025-09-30 | $47.31 | $46.51 | $0.805 | 1,027,943.0 | +0.75% |
| 2025-09-29 | $47.66 | $46.88 | $0.78 | 1,046,361.0 | -0.87% |
| 2025-09-26 | $47.95 | $46.75 | $1.20 | 1,150,766.0 | +0.74% |
| 2025-09-25 | $49.60 | $46.17 | $3.43 | 3,123,024.0 | -5.07% |
| 2025-09-24 | $52.23 | $49.25 | $2.98 | 3,231,306.0 | +3.49% |
| 2025-09-23 | $49.24 | $47.70 | $1.54 | 1,122,133.0 | -1.69% |
| 2025-09-22 | $48.80 | $47.85 | $0.945 | 888,186.0 | -0.23% |
| 2025-09-19 | $49.46 | $48.52 | $0.94 | 1,789,710.0 | -1.22% |
| 2025-09-18 | $49.62 | $48.62 | $0.995 | 994,583.0 | +1.17% |
| 2025-09-17 | $49.81 | $48.45 | $1.36 | 878,769.0 | +1.20% |
| 2025-09-16 | $48.82 | $48.16 | $0.66 | 718,066.0 | -1.15% |
| 2025-09-15 | $49.51 | $48.78 | $0.725 | 799,472.0 | -1.24% |
| 2025-09-12 | $50.15 | $49.13 | $1.02 | 772,645.0 | -0.18% |
| 2025-09-11 | $50.12 | $49.13 | $0.99 | 2,070,626.0 | -0.66% |
Kbr Inc-Aktien (KBR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kbr Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KBR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kbr Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kbr Inc-Aktien (KBR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $48.33 | $42.94 | $5.39 | 10,763,407.0 | -8.54% |
| 2025-09 | $52.23 | $46.17 | $6.06 | 27,120,762.0 | -6.28% |
| 2025-08 | $52.08 | $45.48 | $6.60 | 28,942,883.0 | +7.96% |
| 2025-07 | $48.62 | $44.38 | $4.24 | 31,437,571.0 | -2.50% |
| 2025-06 | $54.38 | $46.91 | $7.47 | 29,029,198.0 | -8.14% |
| 2025-05 | $56.78 | $50.30 | $6.48 | 32,819,682.0 | -1.17% |
| 2025-04 | $53.89 | $43.89 | $10.00 | 30,302,299.0 | +6.02% |
| 2025-03 | $52.88 | $47.88 | $5.00 | 32,226,204.0 | +1.59% |
| 2025-02 | $55.93 | $47.16 | $8.77 | 36,222,856.0 | -9.90% |
| 2025-01 | $60.98 | $53.04 | $7.94 | 24,916,731.0 | -6.06% |
Kbr Inc-Aktien (KBR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $61.49 | $55.12 | $6.37 | 28,553,046.0 | -5.80% |
| 2024-11 | $72.60 | $57.09 | $15.51 | 38,601,442.0 | -9.22% |
| 2024-10 | $71.38 | $64.45 | $6.93 | 24,811,441.0 | +2.89% |
| 2024-09 | $69.50 | $59.67 | $9.83 | 19,463,920.0 | -6.10% |
| 2024-08 | $69.40 | $61.86 | $7.54 | 13,483,619.0 | +4.16% |
| 2024-07 | $69.37 | $62.47 | $6.90 | 21,542,739.0 | +3.82% |
| 2024-06 | $65.88 | $62.13 | $3.75 | 18,167,850.0 | -2.31% |
| 2024-05 | $68.68 | $64.30 | $4.38 | 22,041,607.0 | +1.11% |
| 2024-04 | $66.60 | $61.27 | $5.33 | 25,537,657.0 | +2.01% |
| 2024-03 | $64.30 | $59.65 | $4.65 | 24,059,568.0 | +6.05% |
| 2024-02 | $60.28 | $51.95 | $8.33 | 31,702,206.0 | +15.20% |
| 2024-01 | $56.20 | $51.60 | $4.60 | 26,241,594.0 | -5.96% |
Kbr Inc-Aktien (KBR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $55.67 | $51.67 | $4.00 | 29,903,738.0 | +7.24% |
| 2023-11 | $58.72 | $49.37 | $9.35 | 44,185,132.0 | -11.14% |
| 2023-10 | $62.55 | $56.77 | $5.78 | 33,651,287.0 | -1.34% |
| 2023-09 | $62.31 | $58.34 | $3.98 | 28,564,426.0 | -4.19% |
| 2023-08 | $62.14 | $58.75 | $3.39 | 19,681,739.0 | +0.05% |
| 2023-07 | $65.87 | $60.80 | $5.07 | 22,081,918.0 | -5.49% |
| 2023-06 | $65.62 | $58.87 | $6.75 | 39,286,317.0 | +10.23% |
| 2023-05 | $59.99 | $56.75 | $3.24 | 25,922,920.0 | +4.04% |
| 2023-04 | $57.78 | $54.12 | $3.66 | 19,613,080.0 | +3.05% |
| 2023-03 | $55.54 | $50.74 | $4.80 | 23,198,251.0 | -0.11% |
| 2023-02 | $58.00 | $50.46 | $7.54 | 19,734,637.0 | +7.57% |
| 2023-01 | $53.12 | $47.70 | $5.42 | 21,152,492.0 | -2.97% |
0.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):