128.81
price down icon0.38%   -0.49
pre-market  Vorhandelsmarkt:  127.50   -1.31   -1.02%
loading

Kirby Corp-Aktien (KEX) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-21 $131.1 $128.5 $2.65 451,824.0 -0.38%
2024-11-20 $132.2 $127.1 $5.11 406,100.0 +0.78%
2024-11-19 $128.7 $126.4 $2.29 308,889.0 +0.53%
2024-11-18 $129.4 $127.2 $2.19 277,895.0 -0.33%
2024-11-15 $130.1 $127.3 $2.77 319,217.0 -1.47%
2024-11-14 $131.6 $128.7 $2.90 329,564.0 +1.14%
2024-11-13 $130.5 $128.5 $2.05 375,293.0 -1.31%
2024-11-12 $130.5 $127.2 $3.33 495,570.0 -0.28%
2024-11-11 $132.0 $129.0 $3.08 505,365.0 +2.56%
2024-11-08 $128.2 $125.6 $2.62 287,121.0 +1.20%
2024-11-07 $127.3 $125.0 $2.28 357,519.0 -0.95%
2024-11-06 $128.1 $121.0 $7.05 759,655.0 +8.49%
2024-11-05 $117.4 $114.6 $2.84 306,565.0 +1.48%
2024-11-04 $115.5 $113.3 $2.21 464,171.0 +0.92%
2024-11-01 $115.2 $113.1 $2.07 604,840.0 -0.42%
2024-10-31 $116.2 $114.1 $2.10 576,976.0 -0.72%
2024-10-30 $123.9 $114.7 $9.15 1,338,418.0 -6.06%
2024-10-29 $124.5 $122.7 $1.81 893,797.0 -1.39%
2024-10-28 $126.8 $124.6 $2.15 551,406.0 -0.57%
2024-10-25 $126.7 $124.0 $2.77 486,849.0 +1.42%
2024-10-24 $124.1 $122.3 $1.84 410,377.0 +1.57%
2024-10-23 $122.1 $120.7 $1.45 246,297.0 +0.04%

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 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $132.2 $113.1 $19.13 6,701,412.0 +12.24%
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%

Kirby Corp-Aktien (KEX) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $71.57 $61.82 $9.75 6,997,489.0 -7.79%
2022-11 $71.19 $65.89 $5.30 8,157,367.0 +0.06%
2022-10 $72.14 $61.28 $10.86 8,803,187.0 +14.78%
2022-09 $70.53 $57.64 $12.89 7,616,967.0 -9.38%
2022-08 $71.47 $61.72 $9.75 7,109,046.0 +5.71%
2022-07 $68.33 $55.03 $13.30 6,555,096.0 +4.27%
2022-06 $73.79 $56.62 $17.17 9,687,388.0 -9.91%
2022-05 $68.75 $60.50 $8.25 9,035,925.0 +3.57%
2022-04 $73.20 $62.25 $10.95 12,775,334.0 -9.68%
2022-03 $75.08 $63.09 $11.99 13,937,028.0 +10.81%
2022-02 $68.12 $61.46 $6.66 8,929,747.0 -0.05%
2022-01 $68.35 $58.84 $9.51 12,974,951.0 +9.69%
$152.64
price up icon 0.58%
marine_shipping ZIM
$24.23
price down icon 10.29%
$5.49
price down icon 3.17%
$11.19
price down icon 5.41%
$18.71
price down icon 1.37%
Kapitalisierung:     |  Volumen (24h):