Holen Sie sich die Stockscreener-App
100.61
2.22%
-2.28
Handel nachbörslich:
100.61
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 |
|---|---|---|---|---|---|
| 2025-03-28 | $102.4 | $99.30 | $3.09 | 481,984.0 | -2.22% |
| 2025-03-27 | $104.2 | $102.0 | $2.13 | 377,561.0 | -0.52% |
| 2025-03-26 | $105.1 | $102.8 | $2.22 | 538,023.0 | -0.93% |
| 2025-03-25 | $106.0 | $104.1 | $1.95 | 623,867.0 | +0.12% |
| 2025-03-24 | $105.2 | $102.5 | $2.76 | 706,020.0 | +2.91% |
| 2025-03-21 | $101.4 | $98.21 | $3.23 | 1,152,090.0 | +1.19% |
| 2025-03-20 | $100.7 | $99.14 | $1.59 | 310,908.0 | -0.37% |
| 2025-03-19 | $101.0 | $99.19 | $1.86 | 335,909.0 | +1.64% |
| 2025-03-18 | $100.4 | $97.85 | $2.54 | 387,577.0 | -1.24% |
| 2025-03-17 | $101.4 | $98.78 | $2.66 | 520,843.0 | +1.11% |
| 2025-03-14 | $99.19 | $96.63 | $2.56 | 495,893.0 | +2.97% |
| 2025-03-13 | $97.42 | $95.59 | $1.83 | 554,932.0 | -0.49% |
| 2025-03-12 | $97.58 | $94.98 | $2.59 | 571,607.0 | +0.28% |
| 2025-03-11 | $97.39 | $94.82 | $2.57 | 553,374.0 | +1.34% |
| 2025-03-10 | $97.30 | $93.84 | $3.45 | 801,696.0 | -2.09% |
| 2025-03-07 | $98.47 | $95.14 | $3.33 | 604,029.0 | -0.88% |
| 2025-03-06 | $99.32 | $97.14 | $2.18 | 500,815.0 | -1.76% |
| 2025-03-05 | $99.77 | $97.17 | $2.59 | 533,328.0 | +0.88% |
| 2025-03-04 | $99.91 | $98.65 | $1.26 | 226,884.0 | -1.37% |
| 2025-03-03 | $105.3 | $99.76 | $5.49 | 481,262.0 | -3.81% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $106.0 | $93.84 | $12.20 | 11,240,586.0 | -3.46% |
| 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% |
2.73%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):