Holen Sie sich die Stockscreener-App
30.31
5.93%
-1.91
Kilroy Realty Corp-Aktien (KRC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $32.43 | $30.00 | $2.43 | 2,874,832.0 | -5.93% |
| 2026-02-11 | $34.08 | $32.15 | $1.93 | 2,811,138.0 | -3.10% |
| 2026-02-10 | $34.15 | $33.09 | $1.06 | 4,092,467.0 | -3.73% |
| 2026-02-09 | $34.86 | $34.30 | $0.56 | 1,451,578.0 | -1.31% |
| 2026-02-06 | $35.06 | $34.24 | $0.815 | 1,800,604.0 | +2.01% |
| 2026-02-05 | $34.59 | $33.81 | $0.775 | 2,268,761.0 | +0.09% |
| 2026-02-04 | $34.76 | $34.19 | $0.575 | 1,655,456.0 | -0.03% |
| 2026-02-03 | $34.70 | $33.95 | $0.75 | 2,034,959.0 | +0.41% |
| 2026-02-02 | $34.78 | $34.03 | $0.7492 | 2,320,365.0 | -0.96% |
| 2026-01-30 | $34.57 | $33.90 | $0.675 | 2,659,267.0 | +0.00% |
| 2026-01-29 | $34.97 | $34.22 | $0.755 | 2,085,134.0 | +0.44% |
| 2026-01-28 | $35.38 | $34.24 | $1.13 | 1,813,942.0 | -1.91% |
| 2026-01-27 | $35.47 | $34.80 | $0.67 | 1,844,484.0 | -0.43% |
| 2026-01-26 | $35.75 | $35.05 | $0.705 | 1,465,521.0 | -1.24% |
| 2026-01-23 | $35.97 | $35.26 | $0.71 | 2,544,057.0 | -0.03% |
| 2026-01-22 | $36.97 | $35.55 | $1.42 | 1,998,371.0 | -2.63% |
| 2026-01-21 | $37.56 | $36.32 | $1.24 | 2,428,593.0 | -0.89% |
| 2026-01-20 | $37.10 | $36.40 | $0.70 | 1,689,887.0 | -2.15% |
| 2026-01-16 | $38.45 | $37.64 | $0.8053 | 1,611,247.0 | -1.36% |
| 2026-01-15 | $38.68 | $38.17 | $0.51 | 1,176,372.0 | -0.13% |
| 2026-01-14 | $38.84 | $38.11 | $0.73 | 1,834,943.0 | -0.85% |
Kilroy Realty Corp-Aktien (KRC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kilroy Realty Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KRC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kilroy Realty Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kilroy Realty Corp-Aktien (KRC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $35.06 | $30.00 | $5.06 | 24,184,992.0 | -12.09% |
| 2026-01 | $40.20 | $33.90 | $6.30 | 37,528,264.0 | -7.73% |
Kilroy Realty Corp-Aktien (KRC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $42.98 | $37.26 | $5.72 | 28,460,117.0 | -10.96% |
| 2025-11 | $43.58 | $40.19 | $3.39 | 24,115,876.0 | +1.51% |
| 2025-10 | $43.23 | $39.43 | $3.80 | 30,979,181.0 | +0.00% |
| 2025-09 | $45.03 | $40.64 | $4.39 | 33,500,064.0 | +1.59% |
| 2025-08 | $41.88 | $36.04 | $5.84 | 27,972,787.0 | +12.83% |
| 2025-07 | $38.98 | $33.97 | $5.01 | 40,011,270.0 | +7.43% |
| 2025-06 | $36.27 | $31.37 | $4.90 | 25,309,196.0 | +6.55% |
| 2025-05 | $33.15 | $30.15 | $3.00 | 23,783,818.0 | +2.19% |
| 2025-04 | $33.74 | $27.07 | $6.67 | 35,773,535.0 | -3.82% |
| 2025-03 | $36.06 | $31.95 | $4.11 | 34,210,809.0 | -8.24% |
| 2025-02 | $38.15 | $32.29 | $5.86 | 32,742,193.0 | -8.51% |
| 2025-01 | $40.77 | $34.97 | $5.80 | 22,006,481.0 | -3.54% |
Kilroy Realty Corp-Aktien (KRC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $42.55 | $38.39 | $4.16 | 21,569,298.0 | -2.48% |
| 2024-11 | $43.42 | $37.83 | $5.59 | 19,988,937.0 | +3.26% |
| 2024-10 | $43.78 | $37.19 | $6.59 | 24,302,925.0 | +3.93% |
| 2024-09 | $41.23 | $33.77 | $7.45 | 24,017,193.0 | +6.70% |
| 2024-08 | $37.99 | $31.54 | $6.45 | 20,021,902.0 | -1.89% |
| 2024-07 | $37.97 | $30.75 | $7.22 | 20,092,580.0 | +18.61% |
| 2024-06 | $34.08 | $30.71 | $3.37 | 19,525,771.0 | -7.04% |
| 2024-05 | $36.16 | $31.12 | $5.04 | 19,910,297.0 | -0.80% |
| 2024-04 | $36.58 | $31.90 | $4.68 | 17,085,344.0 | -7.22% |
| 2024-03 | $38.01 | $33.96 | $4.05 | 21,824,730.0 | -3.85% |
| 2024-02 | $38.30 | $32.69 | $5.62 | 26,534,044.0 | +5.96% |
| 2024-01 | $42.20 | $35.59 | $6.62 | 24,274,138.0 | -10.24% |
1.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):