Holen Sie sich die Stockscreener-App
111.83
0.22%
-0.25
Handel nachbörslich:
111.83
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Kirby Corp-Aktien (KEX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-09 | $113.4 | $111.1 | $2.25 | 494,682.0 | -0.22% |
| 2025-12-08 | $114.5 | $111.4 | $3.05 | 737,028.0 | -0.74% |
| 2025-12-05 | $113.7 | $110.5 | $3.17 | 694,645.0 | +1.16% |
| 2025-12-04 | $114.2 | $110.7 | $3.55 | 753,762.0 | -1.18% |
| 2025-12-03 | $114.9 | $112.8 | $2.11 | 867,612.0 | -0.42% |
| 2025-12-02 | $113.9 | $111.7 | $2.17 | 462,539.0 | -0.25% |
| 2025-12-01 | $115.2 | $113.1 | $2.09 | 561,992.0 | +0.18% |
| 2025-11-28 | $114.6 | $113.0 | $1.57 | 300,520.0 | +0.38% |
| 2025-11-26 | $114.6 | $112.1 | $2.48 | 627,989.0 | +0.90% |
| 2025-11-25 | $112.3 | $107.8 | $4.44 | 812,439.0 | +3.74% |
| 2025-11-24 | $108.6 | $106.1 | $2.48 | 812,240.0 | +0.35% |
| 2025-11-21 | $108.3 | $105.6 | $2.65 | 688,055.0 | +1.72% |
| 2025-11-20 | $109.7 | $105.7 | $4.05 | 890,204.0 | -1.94% |
| 2025-11-19 | $108.3 | $106.5 | $1.83 | 506,131.0 | +0.41% |
| 2025-11-18 | $107.7 | $105.9 | $1.81 | 547,408.0 | +0.17% |
| 2025-11-17 | $109.0 | $106.6 | $2.42 | 610,015.0 | -1.22% |
| 2025-11-14 | $108.7 | $105.1 | $3.64 | 712,844.0 | +1.04% |
| 2025-11-13 | $111.1 | $106.3 | $4.76 | 1,022,251.0 | -2.72% |
| 2025-11-12 | $112.2 | $110.1 | $2.14 | 755,779.0 | -0.13% |
| 2025-11-11 | $110.8 | $107.4 | $3.37 | 964,160.0 | +2.51% |
Kirby Corp-Aktien (KEX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kirby Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KEX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kirby Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kirby Corp-Aktien (KEX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $115.2 | $110.5 | $4.69 | 5,066,942.0 | -1.49% |
| 2025-11 | $114.6 | $101.6 | $12.94 | 13,855,308.0 | +9.70% |
| 2025-10 | $107.5 | $79.52 | $27.97 | 24,786,444.0 | +24.00% |
| 2025-09 | $96.60 | $81.90 | $14.70 | 25,859,456.0 | -14.15% |
| 2025-08 | $102.9 | $93.01 | $9.88 | 15,266,206.0 | +1.98% |
| 2025-07 | $122.5 | $92.54 | $29.96 | 13,817,481.0 | -15.96% |
| 2025-06 | $116.3 | $109.5 | $6.86 | 10,510,500.0 | +2.50% |
| 2025-05 | $112.7 | $94.71 | $17.96 | 12,358,109.0 | +14.81% |
| 2025-04 | $103.8 | $83.94 | $19.90 | 11,538,147.0 | -4.59% |
| 2025-03 | $106.0 | $93.84 | $12.20 | 11,310,728.0 | -3.08% |
| 2025-02 | $110.6 | $99.88 | $10.73 | 10,632,117.0 | -4.52% |
| 2025-01 | $115.9 | $101.4 | $14.53 | 15,003,338.0 | +3.17% |
Kirby Corp-Aktien (KEX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $127.0 | $103.7 | $23.23 | 11,924,453.0 | -16.42% |
| 2024-11 | $132.2 | $113.1 | $19.13 | 8,316,978.0 | +10.24% |
| 2024-10 | $126.8 | $114.1 | $12.69 | 9,414,467.0 | -6.26% |
| 2024-09 | $127.3 | $111.0 | $16.39 | 9,621,157.0 | +2.09% |
| 2024-08 | $121.6 | $102.7 | $18.91 | 10,541,611.0 | -2.41% |
| 2024-07 | $130.9 | $116.8 | $14.10 | 10,457,836.0 | +2.63% |
| 2024-06 | $124.9 | $115.3 | $9.62 | 10,240,134.0 | -3.58% |
| 2024-05 | $124.2 | $107.6 | $16.61 | 9,998,997.0 | +13.78% |
| 2024-04 | $114.3 | $93.63 | $20.72 | 11,201,280.0 | +14.49% |
| 2024-03 | $95.79 | $86.02 | $9.77 | 7,981,766.0 | +8.66% |
| 2024-02 | $88.69 | $80.42 | $8.28 | 8,500,938.0 | +11.52% |
| 2024-01 | $80.69 | $74.88 | $5.81 | 6,913,931.0 | +0.23% |
Kirby Corp-Aktien (KEX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $82.12 | $72.11 | $10.01 | 8,767,812.0 | +2.25% |
| 2023-11 | $78.69 | $74.22 | $4.47 | 7,312,851.0 | +2.74% |
| 2023-10 | $83.62 | $73.32 | $10.30 | 7,674,272.0 | -9.78% |
| 2023-09 | $87.52 | $81.83 | $5.69 | 8,199,350.0 | -0.04% |
| 2023-08 | $83.45 | $77.34 | $6.11 | 6,403,557.0 | +1.66% |
| 2023-07 | $81.98 | $73.76 | $8.22 | 6,802,424.0 | +5.89% |
| 2023-06 | $77.29 | $71.21 | $6.08 | 6,806,426.0 | +7.53% |
| 2023-05 | $74.47 | $69.22 | $5.25 | 6,680,963.0 | -0.39% |
| 2023-04 | $72.64 | $66.42 | $6.22 | 6,646,513.0 | +3.07% |
| 2023-03 | $76.34 | $64.92 | $11.42 | 7,453,898.0 | -3.90% |
| 2023-02 | $74.63 | $70.53 | $4.10 | 7,351,367.0 | +2.47% |
| 2023-01 | $71.28 | $60.14 | $11.14 | 8,323,208.0 | +9.99% |
1.16%
3.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):