Holen Sie sich die Stockscreener-App
36.66
0.60%
-0.22
Handel nachbörslich:
36.66
Kilroy Realty Corp-Aktien (KRC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-16 | $37.31 | $36.26 | $1.05 | 2,203,394.0 | -0.60% |
| 2025-07-15 | $37.52 | $36.66 | $0.86 | 1,648,130.0 | -0.67% |
| 2025-07-14 | $37.58 | $36.76 | $0.815 | 1,688,040.0 | -0.19% |
| 2025-07-11 | $37.27 | $35.78 | $1.49 | 1,926,425.0 | +2.00% |
| 2025-07-10 | $36.64 | $35.31 | $1.33 | 1,387,611.0 | +2.85% |
| 2025-07-09 | $35.70 | $35.09 | $0.61 | 1,943,520.0 | +1.20% |
| 2025-07-08 | $35.32 | $34.30 | $1.02 | 1,397,221.0 | +1.42% |
| 2025-07-07 | $35.22 | $34.40 | $0.82 | 1,255,644.0 | -2.10% |
| 2025-07-03 | $35.36 | $34.63 | $0.73 | 594,028.0 | +1.00% |
| 2025-07-02 | $35.02 | $34.15 | $0.87 | 1,101,786.0 | +1.10% |
| 2025-07-01 | $35.36 | $33.97 | $1.39 | 1,268,012.0 | +0.73% |
| 2025-06-30 | $34.58 | $33.69 | $0.89 | 1,027,809.0 | -1.38% |
| 2025-06-27 | $35.23 | $34.35 | $0.88 | 1,230,835.0 | +0.55% |
| 2025-06-26 | $34.75 | $34.24 | $0.51 | 1,067,385.0 | +1.41% |
| 2025-06-25 | $35.02 | $33.66 | $1.36 | 1,441,026.0 | -1.90% |
| 2025-06-24 | $35.33 | $34.66 | $0.667 | 1,091,180.0 | -0.63% |
| 2025-06-23 | $35.46 | $34.12 | $1.34 | 1,261,820.0 | -0.23% |
| 2025-06-20 | $35.42 | $34.89 | $0.535 | 1,428,561.0 | +0.11% |
| 2025-06-18 | $35.60 | $34.86 | $0.74 | 952,489.0 | +0.09% |
| 2025-06-17 | $35.53 | $34.80 | $0.735 | 966,007.0 | -1.57% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $37.58 | $33.97 | $3.61 | 18,617,205.0 | +6.85% |
| 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% |
2.52%
0.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):