KBR, Inc. KBR
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$35,74+0,58 (+1,65 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35,60 | +1,27 % | $35,63 | $36,09 | $35,48 | 116,01K |
| 2026-09-30 | $35,16 | +0,09 % | $35,23 | $35,41 | $34,74 | 1,78M |
| 2026-09-29 | $35,13 | +0,83 % | $34,60 | $35,39 | $34,36 | 2,24M |
| 2026-09-28 | $34,84 | +0,87 % | $34,92 | $35,32 | $34,33 | 1,97M |
| 2026-09-25 | $34,54 | -0,78 % | $34,51 | $34,65 | $33,88 | 1,40M |
| 2026-09-24 | $34,81 | -1,50 % | $35,31 | $35,93 | $34,55 | 1,18M |
| 2026-09-23 | $35,34 | +0,94 % | $35,00 | $35,82 | $34,70 | 1,37M |
| 2026-09-22 | $35,01 | -2,04 % | $36,22 | $36,22 | $34,86 | 2,04M |
| 2026-09-21 | $35,74 | +0,56 % | $35,54 | $35,94 | $35,31 | 1,30M |
| 2026-09-18 | $35,54 | -3,16 % | $36,74 | $36,80 | $35,53 | 2,79M |
| 2026-09-17 | $36,70 | +0,27 % | $36,99 | $37,08 | $36,52 | 1,09M |
| 2026-09-16 | $36,60 | -1,93 % | $37,09 | $37,29 | $36,24 | 1,39M |
| 2026-09-15 | $37,32 | +1,41 % | $36,11 | $37,38 | $36,07 | 1,42M |
| 2026-09-14 | $36,80 | +0,57 % | $36,89 | $37,18 | $36,63 | 746,40K |
| 2026-09-11 | $36,59 | +0,38 % | $36,61 | $36,78 | $35,75 | 1,35M |
| 2026-09-10 | $36,45 | +0,86 % | $36,16 | $36,74 | $36,00 | 752,80K |
| 2026-09-09 | $36,14 | -2,43 % | $37,22 | $37,80 | $36,09 | 1,05M |
| 2026-09-08 | $37,04 | +0,60 % | $36,68 | $37,16 | $36,10 | 1,90M |
| 2026-09-04 | $36,82 | -1,26 % | $36,69 | $37,12 | $36,38 | 1,04M |
| 2026-09-03 | $37,29 | +0,97 % | $37,23 | $37,71 | $36,44 | 820,30K |
| 2026-09-02 | $36,93 | -0,08 % | $36,66 | $37,11 | $36,32 | 1,01M |
| 2026-09-01 | $36,96 | -1,44 % | $37,51 | $37,52 | $36,80 | 963,60K |
| 2026-08-31 | $37,50 | -1,39 % | $38,04 | $38,59 | $37,47 | 1,25M |
| 2026-08-28 | $38,03 | -0,42 % | $37,75 | $38,38 | $37,72 | 1,12M |
| 2026-08-27 | $38,19 | +0,69 % | $37,91 | $38,30 | $37,70 | 1,24M |
| 2026-08-26 | $37,93 | +0,64 % | $37,56 | $38,32 | $37,53 | 687,40K |
| 2026-08-25 | $37,69 | 0,00 % | $37,71 | $37,90 | $37,50 | 1,01M |
| 2026-08-24 | $37,69 | -2,31 % | $38,70 | $38,70 | $37,58 | 942,00K |
| 2026-08-21 | $38,58 | +1,79 % | $37,94 | $38,95 | $37,94 | 1,16M |
| 2026-08-20 | $37,90 | -0,18 % | $37,90 | $38,57 | $37,61 | 1,15M |
| 2026-08-19 | $37,97 | +0,93 % | $37,70 | $38,46 | $37,55 | 1,70M |
| 2026-08-18 | $37,62 | +0,19 % | $37,88 | $38,28 | $37,49 | 979,70K |
| 2026-08-17 | $37,55 | -2,14 % | $38,37 | $38,37 | $37,46 | 1,25M |
| 2026-08-14 | $38,37 | +0,55 % | $38,26 | $38,51 | $37,85 | 1,31M |
| 2026-08-13 | $38,16 | +0,16 % | $38,05 | $38,50 | $37,32 | 880,10K |
| 2026-08-12 | $38,10 | +1,44 % | $36,83 | $38,14 | $36,70 | 1,16M |
| 2026-08-11 | $37,56 | -1,91 % | $38,28 | $38,28 | $37,38 | 1,26M |
| 2026-08-10 | $38,29 | +0,66 % | $37,75 | $38,57 | $37,75 | 1,10M |
| 2026-08-07 | $38,04 | +1,25 % | $37,50 | $38,09 | $37,27 | 1,10M |
| 2026-08-06 | $37,57 | +3,41 % | $36,59 | $37,91 | $36,55 | 1,77M |
| 2026-08-05 | $36,33 | -3,97 % | $38,00 | $38,14 | $36,22 | 1,36M |
| 2026-08-04 | $37,83 | +2,00 % | $36,95 | $38,04 | $36,52 | 1,17M |
| 2026-08-03 | $37,09 | +1,31 % | $36,67 | $37,38 | $36,56 | 1,65M |
| 2026-07-31 | $36,61 | +6,52 % | $33,85 | $36,87 | $33,70 | 3,84M |
| 2026-07-30 | $34,37 | -4,34 % | $34,87 | $35,04 | $32,14 | 3,96M |
| 2026-07-29 | $35,93 | -3,93 % | $37,00 | $37,15 | $35,58 | 2,80M |
| 2026-07-28 | $37,40 | +1,58 % | $37,08 | $37,68 | $36,89 | 1,81M |
| 2026-07-27 | $36,82 | -0,30 % | $37,10 | $37,39 | $36,78 | 1,30M |
| 2026-07-24 | $36,93 | +1,60 % | $36,79 | $37,77 | $36,72 | 1,80M |
| 2026-07-23 | $36,35 | +2,05 % | $35,70 | $36,66 | $35,70 | 1,72M |
| 2026-07-22 | $35,62 | +3,58 % | $34,84 | $35,64 | $34,80 | 1,31M |
| 2026-07-21 | $34,39 | -0,52 % | $34,14 | $34,77 | $34,13 | 1,39M |
| 2026-07-20 | $34,57 | -1,43 % | $35,14 | $35,43 | $34,49 | 1,47M |
| 2026-07-17 | $35,07 | -3,07 % | $36,01 | $36,43 | $34,98 | 1,29M |
| 2026-07-16 | $36,18 | +0,56 % | $36,24 | $36,45 | $35,69 | 1,19M |
| 2026-07-15 | $35,98 | +1,32 % | $35,72 | $36,66 | $35,57 | 1,61M |
| 2026-07-14 | $35,51 | -0,67 % | $35,06 | $35,95 | $34,64 | 1,58M |
| 2026-07-13 | $35,75 | +0,79 % | $35,91 | $36,37 | $35,29 | 1,29M |
| 2026-07-10 | $35,47 | -0,98 % | $35,82 | $36,38 | $35,43 | 1,03M |
| 2026-07-09 | $35,82 | -1,24 % | $35,88 | $36,21 | $35,58 | 1,34M |
| 2026-07-08 | $36,27 | -1,09 % | $36,25 | $36,64 | $35,83 | 1,19M |
| 2026-07-07 | $36,67 | -2,03 % | $37,88 | $38,04 | $36,49 | 2,09M |
| 2026-07-06 | $37,43 | +2,80 % | $36,29 | $37,69 | $36,09 | 2,45M |
| 2026-07-02 | $36,41 | +5,02 % | $35,08 | $36,44 | $35,07 | 2,03M |
| 2026-07-01 | $34,67 | +0,41 % | $34,60 | $35,35 | $34,38 | 2,40M |
| 2026-06-30 | $34,53 | +2,43 % | $33,49 | $34,86 | $33,33 | 2,49M |
| 2026-06-29 | $33,71 | +1,02 % | $33,68 | $34,02 | $33,33 | 3,98M |
| 2026-06-26 | $33,37 | +3,47 % | $32,18 | $33,49 | $32,18 | 2,41M |
| 2026-06-25 | $32,25 | -2,83 % | $33,45 | $33,45 | $32,16 | 1,34M |
| 2026-06-24 | $33,19 | -0,03 % | $33,10 | $33,71 | $33,10 | 1,34M |
| 2026-06-23 | $33,20 | +3,39 % | $31,86 | $33,25 | $31,86 | 1,62M |
| 2026-06-22 | $32,11 | -2,16 % | $32,54 | $32,69 | $31,61 | 1,57M |
| 2026-06-18 | $32,82 | -3,24 % | $33,72 | $33,96 | $32,46 | 4,00M |
| 2026-06-17 | $33,92 | -3,17 % | $34,70 | $35,48 | $33,88 | 1,43M |
| 2026-06-16 | $35,03 | +0,60 % | $34,87 | $35,61 | $34,50 | 1,27M |
| 2026-06-15 | $34,82 | -2,85 % | $35,89 | $36,24 | $34,72 | 1,51M |
| 2026-06-12 | $35,84 | +1,36 % | $35,36 | $36,25 | $35,00 | 1,04M |
| 2026-06-11 | $35,36 | +3,33 % | $34,24 | $35,54 | $33,92 | 1,48M |
| 2026-06-10 | $34,22 | -3,11 % | $35,19 | $35,36 | $34,02 | 1,20M |
| 2026-06-09 | $35,32 | +0,31 % | $35,27 | $35,89 | $35,01 | 1,24M |
| 2026-06-08 | $35,21 | -0,98 % | $35,36 | $35,81 | $35,01 | 1,20M |
| 2026-06-05 | $35,56 | -1,58 % | $36,31 | $36,49 | $35,45 | 1,25M |
| 2026-06-04 | $36,13 | +1,12 % | $35,72 | $36,68 | $35,50 | 1,58M |
| 2026-06-03 | $35,73 | +0,03 % | $35,50 | $35,87 | $35,00 | 2,25M |
| 2026-06-02 | $35,72 | +0,20 % | $35,20 | $36,34 | $34,85 | 3,53M |
| 2026-06-01 | $35,65 | +2,00 % | $35,36 | $36,27 | $35,29 | 2,13M |
| 2026-05-29 | $34,95 | +1,48 % | $34,14 | $36,05 | $34,00 | 3,98M |
| 2026-05-28 | $34,44 | +4,33 % | $33,06 | $34,57 | $32,68 | 2,33M |
| 2026-05-27 | $33,01 | -1,52 % | $33,29 | $33,98 | $32,99 | 1,44M |
| 2026-05-26 | $33,52 | +0,18 % | $33,40 | $33,83 | $33,26 | 1,62M |