Kirby Corporation KEX
NYSE · Vereinigte Staaten · Transport
$133,46+2,21 (+1,68 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $133,46 | +1,68 % | $131,08 | $134,61 | $131,26 | 395,24K |
| 2026-09-30 | $131,25 | -0,52 % | $132,32 | $132,32 | $129,99 | 461,10K |
| 2026-09-29 | $131,94 | +0,27 % | $130,82 | $132,34 | $130,13 | 505,60K |
| 2026-09-28 | $131,59 | +2,10 % | $129,28 | $132,45 | $127,62 | 501,20K |
| 2026-09-25 | $128,88 | -1,10 % | $129,38 | $131,00 | $127,66 | 544,50K |
| 2026-09-24 | $130,31 | +0,21 % | $129,80 | $132,26 | $129,47 | 411,50K |
| 2026-09-23 | $130,04 | -1,83 % | $132,73 | $134,07 | $129,92 | 758,80K |
| 2026-09-22 | $132,47 | -2,33 % | $135,42 | $136,72 | $132,15 | 541,10K |
| 2026-09-21 | $135,63 | -1,97 % | $138,29 | $138,29 | $135,25 | 417,60K |
| 2026-09-18 | $138,35 | -0,03 % | $137,85 | $138,40 | $136,96 | 584,70K |
| 2026-09-17 | $138,39 | +1,06 % | $137,96 | $139,75 | $135,68 | 350,60K |
| 2026-09-16 | $136,94 | -1,45 % | $137,79 | $139,30 | $135,38 | 384,50K |
| 2026-09-15 | $138,96 | +0,34 % | $138,85 | $140,83 | $138,28 | 422,50K |
| 2026-09-14 | $138,49 | -0,67 % | $138,13 | $138,90 | $135,22 | 432,60K |
| 2026-09-11 | $139,42 | +0,60 % | $139,60 | $140,21 | $137,92 | 419,60K |
| 2026-09-10 | $138,59 | +0,01 % | $138,01 | $139,62 | $137,54 | 296,90K |
| 2026-09-09 | $138,57 | +0,41 % | $138,97 | $139,59 | $137,72 | 373,50K |
| 2026-09-08 | $138,00 | -1,97 % | $141,33 | $141,33 | $137,99 | 455,10K |
| 2026-09-04 | $140,77 | -1,74 % | $142,58 | $143,13 | $139,26 | 418,00K |
| 2026-09-03 | $143,27 | +1,17 % | $142,22 | $143,57 | $141,88 | 332,20K |
| 2026-09-02 | $141,62 | +0,48 % | $140,29 | $142,33 | $139,33 | 302,00K |
| 2026-09-01 | $140,95 | -0,64 % | $141,65 | $143,50 | $138,98 | 372,40K |
| 2026-08-31 | $141,86 | +2,01 % | $139,86 | $142,10 | $138,16 | 414,20K |
| 2026-08-28 | $139,06 | -0,57 % | $140,52 | $140,86 | $138,45 | 349,20K |
| 2026-08-27 | $139,86 | +0,60 % | $139,12 | $141,02 | $138,58 | 302,50K |
| 2026-08-26 | $139,02 | +1,00 % | $136,78 | $139,83 | $135,49 | 345,70K |
| 2026-08-25 | $137,64 | -0,78 % | $138,86 | $139,50 | $135,95 | 368,50K |
| 2026-08-24 | $138,72 | -0,86 % | $139,93 | $140,07 | $137,41 | 231,00K |
| 2026-08-21 | $139,93 | +0,51 % | $140,81 | $141,70 | $139,60 | 267,00K |
| 2026-08-20 | $139,22 | +0,40 % | $139,01 | $140,92 | $138,30 | 408,20K |
| 2026-08-19 | $138,67 | -0,77 % | $140,19 | $142,03 | $138,42 | 420,90K |
| 2026-08-18 | $139,74 | -0,98 % | $140,94 | $141,25 | $139,15 | 403,10K |
| 2026-08-17 | $141,13 | +1,81 % | $138,67 | $141,43 | $137,81 | 407,50K |
| 2026-08-14 | $138,62 | +0,78 % | $137,33 | $139,09 | $132,78 | 253,80K |
| 2026-08-13 | $137,55 | +1,19 % | $135,87 | $138,01 | $135,55 | 559,80K |
| 2026-08-12 | $135,93 | +2,47 % | $133,27 | $136,97 | $132,99 | 490,30K |
| 2026-08-11 | $132,65 | +0,12 % | $135,34 | $135,34 | $131,51 | 369,30K |
| 2026-08-10 | $132,49 | +0,91 % | $132,85 | $133,36 | $131,11 | 652,50K |
| 2026-08-07 | $131,29 | -1,23 % | $132,73 | $134,63 | $130,22 | 704,20K |
| 2026-08-06 | $132,93 | +1,40 % | $131,25 | $134,03 | $131,22 | 776,80K |
| 2026-08-05 | $131,10 | -1,00 % | $134,38 | $134,58 | $130,45 | 601,70K |
| 2026-08-04 | $132,42 | +1,45 % | $131,23 | $133,11 | $130,20 | 478,20K |
| 2026-08-03 | $130,53 | -0,47 % | $129,17 | $132,54 | $128,91 | 633,00K |
| 2026-07-31 | $131,14 | -0,91 % | $134,98 | $134,98 | $130,91 | 675,30K |
| 2026-07-30 | $132,34 | +0,97 % | $133,30 | $133,30 | $129,21 | 635,90K |
| 2026-07-29 | $131,07 | -9,85 % | $139,71 | $142,75 | $130,40 | 1,10M |
| 2026-07-28 | $145,39 | +0,21 % | $144,23 | $147,12 | $141,68 | 837,30K |
| 2026-07-27 | $145,08 | -2,40 % | $148,21 | $148,80 | $143,38 | 495,30K |
| 2026-07-24 | $148,65 | -0,30 % | $149,10 | $150,20 | $148,37 | 313,20K |
| 2026-07-23 | $149,10 | -0,07 % | $150,52 | $151,52 | $148,32 | 415,90K |
| 2026-07-22 | $149,21 | +0,34 % | $150,22 | $150,67 | $148,26 | 366,00K |
| 2026-07-21 | $148,70 | +2,89 % | $145,67 | $149,34 | $145,08 | 495,00K |
| 2026-07-20 | $144,53 | +0,26 % | $145,67 | $146,49 | $144,21 | 461,60K |
| 2026-07-17 | $144,16 | +0,56 % | $142,41 | $144,16 | $140,95 | 1,35M |
| 2026-07-16 | $143,36 | +1,04 % | $141,74 | $144,05 | $140,71 | 558,90K |
| 2026-07-15 | $141,89 | -2,17 % | $144,52 | $144,99 | $139,81 | 642,60K |
| 2026-07-14 | $145,04 | +1,60 % | $144,42 | $145,26 | $142,63 | 594,10K |
| 2026-07-13 | $142,76 | -0,69 % | $142,47 | $145,00 | $142,05 | 402,70K |
| 2026-07-10 | $143,75 | +0,79 % | $143,04 | $144,66 | $141,92 | 510,80K |
| 2026-07-09 | $142,63 | +0,79 % | $141,55 | $143,74 | $141,20 | 674,00K |
| 2026-07-08 | $141,51 | +5,68 % | $135,97 | $147,23 | $135,97 | 944,60K |
| 2026-07-07 | $133,91 | +0,71 % | $132,10 | $134,44 | $131,41 | 679,90K |
| 2026-07-06 | $132,97 | +2,41 % | $130,00 | $133,24 | $130,00 | 753,10K |
| 2026-07-02 | $129,84 | -0,86 % | $131,91 | $132,67 | $128,58 | 748,10K |
| 2026-07-01 | $130,97 | -3,68 % | $135,58 | $136,41 | $130,55 | 668,70K |
| 2026-06-30 | $135,97 | -1,06 % | $137,38 | $139,28 | $134,24 | 695,40K |
| 2026-06-29 | $137,43 | +0,48 % | $136,10 | $137,51 | $134,69 | 558,70K |
| 2026-06-26 | $136,78 | -1,28 % | $137,88 | $138,12 | $135,40 | 757,40K |
| 2026-06-25 | $138,55 | +1,04 % | $137,88 | $139,81 | $137,42 | 474,90K |
| 2026-06-24 | $137,13 | -0,80 % | $137,58 | $138,63 | $135,61 | 559,00K |
| 2026-06-23 | $138,23 | -2,19 % | $140,16 | $141,09 | $137,36 | 454,40K |
| 2026-06-22 | $141,32 | +0,48 % | $140,10 | $143,00 | $139,98 | 622,10K |
| 2026-06-18 | $140,64 | +0,30 % | $139,50 | $140,82 | $138,55 | 1,08M |
| 2026-06-17 | $140,22 | -0,94 % | $141,66 | $143,03 | $140,15 | 474,10K |
| 2026-06-16 | $141,55 | -0,32 % | $142,11 | $146,11 | $141,23 | 435,50K |
| 2026-06-15 | $142,00 | -0,99 % | $143,06 | $143,76 | $140,98 | 456,00K |
| 2026-06-12 | $143,42 | +2,21 % | $140,81 | $144,07 | $140,81 | 437,10K |
| 2026-06-11 | $140,32 | +0,54 % | $140,56 | $141,54 | $137,93 | 1,07M |
| 2026-06-10 | $139,56 | -2,45 % | $142,63 | $143,03 | $139,28 | 900,30K |
| 2026-06-09 | $143,06 | +1,01 % | $142,18 | $145,06 | $141,40 | 679,10K |
| 2026-06-08 | $141,63 | +0,41 % | $141,68 | $144,23 | $140,68 | 346,50K |
| 2026-06-05 | $141,05 | -1,18 % | $142,86 | $143,70 | $140,79 | 399,20K |
| 2026-06-04 | $142,73 | -1,43 % | $144,17 | $144,92 | $141,57 | 538,30K |
| 2026-06-03 | $144,80 | +0,99 % | $143,33 | $145,60 | $143,33 | 473,00K |
| 2026-06-02 | $143,38 | +0,81 % | $143,05 | $145,34 | $142,39 | 472,20K |
| 2026-06-01 | $142,23 | +1,17 % | $140,37 | $143,32 | $140,35 | 447,80K |
| 2026-05-29 | $140,59 | +0,09 % | $140,23 | $142,71 | $140,12 | 442,60K |
| 2026-05-28 | $140,46 | -2,00 % | $143,57 | $143,57 | $140,31 | 606,20K |
| 2026-05-27 | $143,33 | -0,71 % | $143,87 | $144,95 | $140,82 | 564,40K |
| 2026-05-26 | $144,35 | +0,70 % | $143,82 | $145,08 | $141,72 | 457,40K |