40.89
price down icon1.35%   -0.5185
 
loading

Kilroy Realty Corp-Aktien (KRC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-09 $41.50 $40.81 $0.69 45,451.0 -1.35%
2025-10-08 $41.85 $41.22 $0.635 998,559.0 -0.79%
2025-10-07 $42.91 $41.67 $1.24 1,254,881.0 -1.65%
2025-10-06 $42.88 $42.21 $0.665 1,489,308.0 -0.02%
2025-10-03 $42.47 $41.88 $0.585 1,743,750.0 +0.71%
2025-10-02 $42.55 $41.72 $0.835 2,042,006.0 +0.00%
2025-10-01 $42.72 $41.79 $0.925 1,420,317.0 -0.24%
2025-09-30 $42.71 $41.73 $0.98 2,307,276.0 -0.78%
2025-09-29 $42.87 $41.94 $0.93 2,360,135.0 -0.16%
2025-09-26 $43.60 $42.40 $1.21 1,805,086.0 -1.59%
2025-09-25 $43.59 $42.81 $0.7718 1,705,711.0 -0.78%
2025-09-24 $44.45 $43.68 $0.77 1,373,277.0 -1.47%
2025-09-23 $45.03 $44.00 $1.03 984,730.0 -0.02%
2025-09-22 $44.52 $43.51 $1.01 1,097,669.0 +0.25%
2025-09-19 $44.64 $44.16 $0.48 2,375,728.0 -0.47%
2025-09-18 $44.61 $43.61 $1.00 1,529,243.0 +1.65%
2025-09-17 $44.89 $43.46 $1.43 2,037,504.0 -1.04%
2025-09-16 $44.34 $43.26 $1.08 3,322,441.0 +1.33%
2025-09-15 $43.73 $42.75 $0.98 1,388,209.0 +1.00%
2025-09-12 $43.56 $42.85 $0.705 1,077,643.0 +0.51%
2025-09-11 $43.18 $42.30 $0.88 1,398,884.0 +2.02%
2025-09-10 $42.42 $41.84 $0.58 914,514.0 +0.24%
2025-09-09 $42.72 $41.71 $1.01 1,214,811.0 -1.62%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10 $42.91 $40.81 $2.10 8,994,272.0 -3.31%
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%

Kilroy Realty Corp-Aktien (KRC) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $43.37 $32.70 $10.66 26,850,855.0 +20.80%
2023-11 $34.01 $27.39 $6.62 20,692,499.0 +15.40%
2023-10 $31.82 $26.78 $5.04 22,057,236.0 -9.59%
2023-09 $38.01 $30.69 $7.32 24,253,493.0 -14.45%
2023-08 $38.20 $33.91 $4.30 21,905,555.0 +3.50%
2023-07 $36.07 $29.81 $6.26 21,680,948.0 +18.64%
2023-06 $31.64 $26.37 $5.27 25,239,599.0 +10.87%
2023-05 $29.20 $25.99 $3.21 26,706,382.0 -7.18%
2023-04 $33.24 $28.00 $5.24 23,222,164.0 -9.75%
2023-03 $37.34 $27.03 $10.31 40,754,376.0 -10.05%
2023-02 $43.48 $35.93 $7.55 17,653,824.0 -12.23%
2023-01 $41.35 $37.15 $4.20 19,403,666.0 +6.13%
reit_office CUZ
$27.32
price down icon 1.41%
reit_office SLG
$57.14
price down icon 1.45%
reit_office HIW
$31.26
price down icon 0.95%
reit_office CDP
$28.23
price down icon 0.42%
reit_office DEI
$14.68
price down icon 1.44%
Kapitalisierung:     |  Volumen (24h):