Kimco Realty Corporation KIM
NYSE · Vereinigte Staaten · Finanzen
$22,21-0,21 (-0,94 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $22,21 | -0,94 % | $22,51 | $22,52 | $22,20 | 5,01M |
| 2026-09-29 | $22,42 | -0,31 % | $22,44 | $22,55 | $22,22 | 3,87M |
| 2026-09-28 | $22,49 | +0,22 % | $22,45 | $22,63 | $22,35 | 5,31M |
| 2026-09-25 | $22,44 | +0,85 % | $22,31 | $22,45 | $22,07 | 3,94M |
| 2026-09-24 | $22,25 | +0,18 % | $22,25 | $22,34 | $22,08 | 4,04M |
| 2026-09-23 | $22,21 | -1,51 % | $22,44 | $22,45 | $22,17 | 6,29M |
| 2026-09-22 | $22,55 | +0,04 % | $22,63 | $22,63 | $22,46 | 4,19M |
| 2026-09-21 | $22,54 | +0,04 % | $22,53 | $22,57 | $22,39 | 3,76M |
| 2026-09-18 | $22,53 | -0,18 % | $22,47 | $22,63 | $22,42 | 9,20M |
| 2026-09-17 | $22,57 | -0,09 % | $22,67 | $22,73 | $22,50 | 5,30M |
| 2026-09-16 | $22,59 | -1,74 % | $22,94 | $23,14 | $22,38 | 6,28M |
| 2026-09-15 | $22,99 | -0,99 % | $23,21 | $23,21 | $22,94 | 6,36M |
| 2026-09-14 | $23,22 | +0,13 % | $23,34 | $23,58 | $23,11 | 4,08M |
| 2026-09-11 | $23,19 | -0,43 % | $23,43 | $23,43 | $23,15 | 13,00M |
| 2026-09-10 | $23,29 | -1,19 % | $23,67 | $23,72 | $23,15 | 5,60M |
| 2026-09-09 | $23,57 | -0,80 % | $23,75 | $23,78 | $23,47 | 4,97M |
| 2026-09-08 | $23,76 | +0,68 % | $23,53 | $23,86 | $23,53 | 6,12M |
| 2026-09-04 | $23,60 | -1,34 % | $23,58 | $24,04 | $23,50 | 6,00M |
| 2026-09-03 | $23,92 | -0,66 % | $24,24 | $24,26 | $23,91 | 3,82M |
| 2026-09-02 | $24,08 | -0,17 % | $24,23 | $24,25 | $23,95 | 4,68M |
| 2026-09-01 | $24,12 | +1,73 % | $23,83 | $24,12 | $23,77 | 5,99M |
| 2026-08-31 | $23,71 | -0,29 % | $23,73 | $23,76 | $23,60 | 10,95M |
| 2026-08-28 | $23,78 | -0,13 % | $23,95 | $23,96 | $23,77 | 3,93M |
| 2026-08-27 | $23,81 | -0,92 % | $23,85 | $23,98 | $23,75 | 5,55M |
| 2026-08-26 | $24,03 | -0,12 % | $24,05 | $24,13 | $23,95 | 5,25M |
| 2026-08-25 | $24,06 | -0,66 % | $24,31 | $24,31 | $24,00 | 2,83M |
| 2026-08-24 | $24,22 | +0,83 % | $24,06 | $24,34 | $24,03 | 2,92M |
| 2026-08-21 | $24,02 | -0,58 % | $24,21 | $24,41 | $23,96 | 2,79M |
| 2026-08-20 | $24,16 | -0,66 % | $24,30 | $24,40 | $24,13 | 2,96M |
| 2026-08-19 | $24,32 | +0,41 % | $24,34 | $24,45 | $24,19 | 2,46M |
| 2026-08-18 | $24,22 | -0,57 % | $24,53 | $24,72 | $24,21 | 2,70M |
| 2026-08-17 | $24,36 | -0,20 % | $24,34 | $24,39 | $24,12 | 3,61M |
| 2026-08-14 | $24,41 | +0,08 % | $24,36 | $24,57 | $24,35 | 2,68M |
| 2026-08-13 | $24,39 | +0,87 % | $24,31 | $24,40 | $24,20 | 2,90M |
| 2026-08-12 | $24,18 | +0,88 % | $24,00 | $24,22 | $23,98 | 3,69M |
| 2026-08-11 | $23,97 | -0,58 % | $23,99 | $24,19 | $23,92 | 3,45M |
| 2026-08-10 | $24,11 | -1,43 % | $24,33 | $24,40 | $23,97 | 5,17M |
| 2026-08-07 | $24,46 | +0,12 % | $24,39 | $24,72 | $24,18 | 3,37M |
| 2026-08-06 | $24,43 | -1,77 % | $25,03 | $25,20 | $24,37 | 4,80M |
| 2026-08-05 | $24,87 | -0,56 % | $25,06 | $25,32 | $24,68 | 5,77M |
| 2026-08-04 | $25,01 | -1,57 % | $25,40 | $25,72 | $24,82 | 8,28M |
| 2026-08-03 | $25,41 | -0,27 % | $25,44 | $25,73 | $25,28 | 6,13M |
| 2026-07-31 | $25,48 | -0,12 % | $25,51 | $25,56 | $25,37 | 8,45M |
| 2026-07-30 | $25,51 | -1,92 % | $26,02 | $26,12 | $25,30 | 3,91M |
| 2026-07-29 | $26,01 | -0,88 % | $26,27 | $26,33 | $25,89 | 3,89M |
| 2026-07-28 | $26,24 | -0,53 % | $26,61 | $26,65 | $26,22 | 5,75M |
| 2026-07-27 | $26,38 | +1,07 % | $26,10 | $26,55 | $26,06 | 4,96M |
| 2026-07-24 | $26,10 | +1,40 % | $25,88 | $26,15 | $25,82 | 4,54M |
| 2026-07-23 | $25,74 | -1,53 % | $26,07 | $26,07 | $25,68 | 3,52M |
| 2026-07-22 | $26,14 | +0,15 % | $26,19 | $26,25 | $26,06 | 3,25M |
| 2026-07-21 | $26,10 | +0,27 % | $26,11 | $26,19 | $25,86 | 2,71M |
| 2026-07-20 | $26,03 | -0,34 % | $26,13 | $26,26 | $25,94 | 4,36M |
| 2026-07-17 | $26,12 | +0,35 % | $26,10 | $26,45 | $25,88 | 3,74M |
| 2026-07-16 | $26,03 | +3,75 % | $25,18 | $26,03 | $25,10 | 4,44M |
| 2026-07-15 | $25,09 | -0,63 % | $25,36 | $25,41 | $24,94 | 4,01M |
| 2026-07-14 | $25,25 | +0,56 % | $25,23 | $25,41 | $25,10 | 3,08M |
| 2026-07-13 | $25,11 | +0,92 % | $24,88 | $25,16 | $24,88 | 3,45M |
| 2026-07-10 | $24,88 | -0,20 % | $25,13 | $25,13 | $24,70 | 3,45M |
| 2026-07-09 | $24,93 | -0,16 % | $25,16 | $25,18 | $24,91 | 3,38M |
| 2026-07-08 | $24,97 | -1,27 % | $25,20 | $25,26 | $24,94 | 3,28M |
| 2026-07-07 | $25,29 | +0,96 % | $25,22 | $25,62 | $25,16 | 2,89M |
| 2026-07-06 | $25,05 | -1,07 % | $25,32 | $25,36 | $25,03 | 3,26M |
| 2026-07-02 | $25,32 | +0,96 % | $25,22 | $25,36 | $25,16 | 4,07M |
| 2026-07-01 | $25,08 | -1,07 % | $25,34 | $25,47 | $25,08 | 4,60M |
| 2026-06-30 | $25,35 | -1,86 % | $25,65 | $25,72 | $25,32 | 4,97M |
| 2026-06-29 | $25,83 | -0,23 % | $25,78 | $25,88 | $25,59 | 3,84M |
| 2026-06-26 | $25,89 | +1,45 % | $25,73 | $25,90 | $25,56 | 6,73M |
| 2026-06-25 | $25,52 | +0,39 % | $25,44 | $25,60 | $25,21 | 3,68M |
| 2026-06-24 | $25,42 | +0,91 % | $25,26 | $25,52 | $25,20 | 5,08M |
| 2026-06-23 | $25,19 | +2,03 % | $24,99 | $25,20 | $24,75 | 4,77M |
| 2026-06-22 | $24,69 | +1,27 % | $24,68 | $24,87 | $24,57 | 7,08M |
| 2026-06-18 | $24,38 | -0,45 % | $24,65 | $24,70 | $24,30 | 8,76M |
| 2026-06-17 | $24,49 | -2,43 % | $25,05 | $25,15 | $24,41 | 5,61M |
| 2026-06-16 | $25,10 | -0,99 % | $25,39 | $25,55 | $24,93 | 8,17M |
| 2026-06-15 | $25,35 | -2,16 % | $25,84 | $26,01 | $25,35 | 7,40M |
| 2026-06-12 | $25,91 | +0,62 % | $25,77 | $26,08 | $25,67 | 6,56M |
| 2026-06-11 | $25,75 | +1,46 % | $25,53 | $26,04 | $25,48 | 17,41M |
| 2026-06-10 | $25,38 | +0,75 % | $25,25 | $25,71 | $25,13 | 8,15M |
| 2026-06-09 | $25,19 | +3,92 % | $24,44 | $25,29 | $24,42 | 6,32M |
| 2026-06-08 | $24,24 | +0,04 % | $24,21 | $24,31 | $24,07 | 5,15M |
| 2026-06-05 | $24,23 | +0,92 % | $23,74 | $24,33 | $23,74 | 4,26M |
| 2026-06-04 | $24,01 | +1,01 % | $24,05 | $24,15 | $23,72 | 3,56M |
| 2026-06-03 | $23,77 | +0,25 % | $23,62 | $23,97 | $23,59 | 3,42M |
| 2026-06-02 | $23,71 | +0,30 % | $23,64 | $23,84 | $23,53 | 3,01M |
| 2026-06-01 | $23,64 | -1,83 % | $24,48 | $24,48 | $23,64 | 3,53M |
| 2026-05-29 | $24,08 | -0,37 % | $24,13 | $24,27 | $24,01 | 7,28M |
| 2026-05-28 | $24,17 | -1,02 % | $24,29 | $24,39 | $24,15 | 3,51M |
| 2026-05-27 | $24,42 | -0,49 % | $24,53 | $24,62 | $24,36 | 4,19M |
| 2026-05-26 | $24,54 | +1,78 % | $24,18 | $24,59 | $24,10 | 5,59M |
| 2026-05-22 | $24,11 | +0,25 % | $24,17 | $24,23 | $23,98 | 3,37M |