97.43
price down icon0.89%   -0.8383
 
loading

Kirby Corp-Aktien (KEX) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-28 $98.93 $97.29 $1.64 59,337.0 -0.89%
2025-08-27 $99.12 $97.30 $1.83 473,629.0 +0.00%
2025-08-26 $98.27 $96.87 $1.40 520,930.0 +0.39%
2025-08-25 $100.3 $97.85 $2.42 295,688.0 -2.57%
2025-08-22 $100.9 $97.19 $3.71 534,086.0 +3.08%
2025-08-21 $97.77 $96.26 $1.51 442,644.0 -0.11%
2025-08-20 $98.64 $97.18 $1.46 395,949.0 -0.93%
2025-08-19 $100.3 $95.87 $4.48 799,754.0 +2.07%
2025-08-18 $97.09 $95.86 $1.23 471,702.0 +0.00%
2025-08-15 $98.72 $96.39 $2.32 423,569.0 -1.45%
2025-08-14 $98.98 $97.11 $1.87 462,773.0 -1.59%
2025-08-13 $99.88 $98.17 $1.71 746,586.0 +0.36%
2025-08-12 $99.37 $96.61 $2.76 801,954.0 +1.84%
2025-08-11 $100.2 $96.14 $4.06 1,002,679.0 -2.28%
2025-08-08 $100.7 $99.01 $1.64 676,485.0 -0.67%
2025-08-07 $102.2 $99.97 $2.22 683,793.0 -0.53%
2025-08-06 $102.9 $99.84 $3.04 863,189.0 -1.31%
2025-08-05 $102.5 $98.43 $4.04 924,529.0 +3.26%
2025-08-04 $99.66 $96.41 $3.25 1,355,107.0 +3.59%
2025-08-01 $96.01 $93.01 $3.00 1,660,498.0 +0.20%
2025-07-31 $112.0 $92.54 $19.46 3,967,974.0 -20.57%
2025-07-30 $121.3 $119.2 $2.13 735,070.0 +0.11%
2025-07-29 $122.5 $119.9 $2.63 580,205.0 -0.79%

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
2025-08 $102.9 $93.01 $9.88 13,594,881.0 +2.19%
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%
$104.78
price down icon 0.50%
$6.065
price up icon 0.50%
$15.46
price up icon 2.04%
$18.98
price down icon 0.05%
marine_shipping DAC
$91.56
price down icon 0.67%
Kapitalisierung:     |  Volumen (24h):