Kilroy Realty Corporation KRC
NYSE · Vereinigte Staaten · Finanzen
$33,30+0,03 (+0,09 %)
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 | $33,19 | -0,24 % | $33,03 | $33,37 | $32,74 | 593,57K |
| 2026-09-30 | $33,27 | -1,68 % | $33,46 | $33,70 | $33,15 | 1,61M |
| 2026-09-29 | $33,84 | -0,24 % | $33,93 | $34,20 | $33,75 | 1,44M |
| 2026-09-28 | $33,92 | -0,91 % | $34,23 | $34,23 | $33,61 | 1,49M |
| 2026-09-25 | $34,23 | +0,53 % | $34,16 | $34,44 | $33,74 | 1,06M |
| 2026-09-24 | $34,05 | +0,03 % | $34,07 | $34,39 | $33,91 | 1,04M |
| 2026-09-23 | $34,04 | -2,01 % | $34,58 | $34,71 | $33,92 | 1,22M |
| 2026-09-22 | $34,74 | +0,43 % | $34,84 | $34,98 | $34,34 | 1,41M |
| 2026-09-21 | $34,59 | +1,05 % | $34,51 | $34,67 | $34,20 | 1,18M |
| 2026-09-18 | $34,23 | -0,55 % | $34,42 | $34,43 | $34,04 | 3,75M |
| 2026-09-17 | $34,42 | 0,00 % | $34,76 | $35,08 | $34,42 | 1,83M |
| 2026-09-16 | $34,42 | -0,23 % | $34,40 | $34,90 | $33,77 | 2,13M |
| 2026-09-15 | $34,50 | -1,17 % | $34,83 | $35,01 | $34,39 | 1,40M |
| 2026-09-14 | $34,91 | +0,03 % | $34,80 | $35,22 | $34,46 | 1,14M |
| 2026-09-11 | $34,90 | +0,14 % | $35,26 | $35,37 | $34,76 | 1,08M |
| 2026-09-10 | $34,85 | -1,22 % | $35,37 | $35,37 | $34,60 | 1,07M |
| 2026-09-09 | $35,28 | -2,41 % | $36,29 | $36,77 | $35,17 | 1,52M |
| 2026-09-08 | $36,15 | -2,67 % | $36,90 | $37,30 | $36,12 | 1,36M |
| 2026-09-04 | $37,14 | +0,49 % | $36,76 | $37,53 | $36,65 | 1,22M |
| 2026-09-03 | $36,96 | +1,34 % | $36,91 | $37,01 | $36,48 | 1,10M |
| 2026-09-02 | $36,47 | +0,69 % | $35,98 | $36,62 | $35,86 | 1,25M |
| 2026-09-01 | $36,22 | -0,22 % | $36,25 | $36,65 | $35,89 | 1,26M |
| 2026-08-31 | $36,30 | +0,25 % | $36,17 | $36,35 | $35,70 | 1,50M |
| 2026-08-28 | $36,21 | -1,31 % | $36,79 | $37,10 | $36,19 | 724,90K |
| 2026-08-27 | $36,69 | -0,38 % | $36,76 | $37,03 | $36,58 | 749,40K |
| 2026-08-26 | $36,83 | -0,99 % | $37,02 | $37,36 | $36,77 | 1,12M |
| 2026-08-25 | $37,20 | +0,87 % | $36,98 | $37,24 | $36,64 | 817,70K |
| 2026-08-24 | $36,88 | +0,82 % | $36,66 | $37,24 | $36,64 | 949,90K |
| 2026-08-21 | $36,58 | -0,49 % | $37,03 | $37,03 | $36,26 | 738,00K |
| 2026-08-20 | $36,76 | 0,00 % | $36,77 | $37,14 | $36,58 | 925,30K |
| 2026-08-19 | $36,76 | +1,66 % | $36,43 | $37,29 | $36,43 | 1,16M |
| 2026-08-18 | $36,16 | +0,36 % | $36,07 | $36,50 | $35,78 | 1,20M |
| 2026-08-17 | $36,03 | -0,77 % | $36,27 | $36,68 | $35,65 | 1,39M |
| 2026-08-14 | $36,31 | -1,86 % | $37,03 | $37,18 | $36,29 | 881,30K |
| 2026-08-13 | $37,00 | +2,10 % | $36,32 | $37,15 | $36,32 | 1,24M |
| 2026-08-12 | $36,24 | -0,55 % | $35,58 | $36,55 | $35,41 | 1,27M |
| 2026-08-11 | $36,44 | -1,91 % | $37,08 | $37,31 | $36,43 | 1,13M |
| 2026-08-10 | $37,15 | -2,16 % | $37,72 | $37,74 | $37,01 | 833,90K |
| 2026-08-07 | $37,97 | +1,85 % | $37,32 | $38,20 | $37,32 | 916,20K |
| 2026-08-06 | $37,28 | -3,54 % | $38,99 | $39,00 | $37,24 | 1,05M |
| 2026-08-05 | $38,65 | -1,80 % | $39,17 | $39,39 | $38,61 | 1,69M |
| 2026-08-04 | $39,36 | +0,92 % | $38,74 | $39,54 | $38,27 | 809,20K |
| 2026-08-03 | $39,00 | +0,46 % | $38,94 | $39,35 | $38,71 | 932,30K |
| 2026-07-31 | $38,82 | -1,82 % | $39,61 | $39,71 | $38,78 | 1,10M |
| 2026-07-30 | $39,54 | +0,28 % | $39,87 | $39,88 | $38,45 | 1,27M |
| 2026-07-29 | $39,43 | +1,99 % | $38,75 | $40,12 | $38,51 | 1,60M |
| 2026-07-28 | $38,66 | -1,90 % | $38,09 | $38,70 | $36,40 | 3,51M |
| 2026-07-27 | $39,41 | -0,03 % | $39,57 | $39,70 | $39,03 | 1,57M |
| 2026-07-24 | $39,42 | +2,79 % | $38,70 | $39,92 | $38,47 | 1,62M |
| 2026-07-23 | $38,35 | -0,78 % | $38,33 | $39,41 | $38,21 | 1,20M |
| 2026-07-22 | $38,65 | -2,30 % | $39,43 | $39,46 | $38,47 | 1,05M |
| 2026-07-21 | $39,56 | -0,20 % | $40,02 | $40,27 | $39,13 | 1,51M |
| 2026-07-20 | $39,64 | -1,52 % | $40,25 | $40,40 | $39,42 | 1,16M |
| 2026-07-17 | $40,25 | -0,40 % | $40,32 | $40,85 | $39,80 | 1,59M |
| 2026-07-16 | $40,41 | +1,33 % | $39,92 | $40,49 | $39,57 | 1,34M |
| 2026-07-15 | $39,88 | +1,12 % | $39,75 | $40,68 | $39,65 | 1,36M |
| 2026-07-14 | $39,44 | +1,23 % | $39,05 | $39,51 | $38,83 | 879,50K |
| 2026-07-13 | $38,96 | +1,46 % | $38,69 | $39,25 | $38,53 | 729,70K |
| 2026-07-10 | $38,40 | +0,39 % | $38,57 | $38,73 | $37,83 | 608,60K |
| 2026-07-09 | $38,25 | -0,23 % | $38,58 | $38,78 | $38,15 | 812,00K |
| 2026-07-08 | $38,34 | -1,19 % | $38,56 | $38,70 | $37,90 | 1,45M |
| 2026-07-07 | $38,80 | -1,37 % | $39,60 | $39,78 | $38,77 | 933,10K |
| 2026-07-06 | $39,34 | +0,05 % | $39,65 | $39,77 | $39,15 | 1,15M |
| 2026-07-02 | $39,32 | +0,41 % | $39,36 | $39,74 | $39,12 | 1,47M |
| 2026-07-01 | $39,16 | +4,51 % | $37,47 | $39,40 | $37,36 | 1,84M |
| 2026-06-30 | $37,47 | -2,42 % | $37,53 | $38,11 | $37,45 | 1,36M |
| 2026-06-29 | $38,40 | +0,95 % | $37,81 | $38,43 | $37,30 | 1,86M |
| 2026-06-26 | $38,04 | +1,41 % | $37,64 | $38,04 | $37,35 | 1,89M |
| 2026-06-25 | $37,51 | +1,60 % | $37,09 | $37,59 | $36,67 | 1,15M |
| 2026-06-24 | $36,92 | -0,75 % | $37,31 | $37,60 | $36,52 | 1,34M |
| 2026-06-23 | $37,20 | +0,54 % | $36,97 | $37,50 | $36,94 | 906,20K |
| 2026-06-22 | $37,00 | +0,52 % | $36,67 | $37,09 | $36,41 | 1,44M |
| 2026-06-18 | $36,81 | +1,83 % | $36,55 | $37,14 | $36,53 | 2,40M |
| 2026-06-17 | $36,15 | -5,09 % | $37,72 | $38,36 | $36,01 | 1,69M |
| 2026-06-16 | $38,09 | -0,73 % | $39,28 | $39,49 | $37,98 | 1,92M |
| 2026-06-15 | $38,37 | 0,00 % | $38,54 | $38,84 | $38,12 | 1,20M |
| 2026-06-12 | $38,37 | -0,85 % | $38,91 | $39,09 | $38,16 | 1,58M |
| 2026-06-11 | $38,70 | +0,73 % | $38,76 | $39,10 | $37,94 | 1,26M |
| 2026-06-10 | $38,42 | -0,44 % | $38,73 | $39,16 | $38,33 | 1,74M |
| 2026-06-09 | $38,59 | +1,85 % | $38,29 | $39,22 | $38,29 | 2,56M |
| 2026-06-08 | $37,89 | +2,32 % | $37,72 | $38,44 | $37,55 | 3,50M |
| 2026-06-05 | $37,03 | +0,35 % | $36,49 | $37,28 | $36,29 | 2,49M |
| 2026-06-04 | $36,90 | +4,62 % | $35,54 | $36,90 | $35,54 | 1,49M |
| 2026-06-03 | $35,27 | +0,97 % | $34,88 | $35,33 | $34,51 | 1,51M |
| 2026-06-02 | $34,93 | +2,74 % | $33,96 | $35,50 | $33,75 | 1,46M |
| 2026-06-01 | $34,00 | -0,79 % | $34,13 | $34,35 | $33,65 | 918,70K |
| 2026-05-29 | $34,27 | -0,26 % | $34,36 | $34,75 | $33,82 | 1,73M |
| 2026-05-28 | $34,36 | -1,74 % | $34,48 | $34,99 | $34,32 | 2,56M |
| 2026-05-27 | $34,97 | +1,45 % | $34,63 | $35,14 | $34,49 | 1,40M |
| 2026-05-26 | $34,47 | +1,47 % | $34,15 | $34,60 | $34,15 | 852,20K |