Kite Realty Group Trust KRG
NYSE · Vereinigte Staaten · Finanzen
$24,44+0,05 (+0,21 %)
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 | $24,34 | -0,18 % | $24,30 | $24,42 | $24,10 | 852,76K |
| 2026-09-30 | $24,39 | -1,26 % | $24,78 | $24,90 | $24,38 | 3,03M |
| 2026-09-29 | $24,70 | -0,40 % | $24,70 | $24,90 | $24,53 | 1,70M |
| 2026-09-28 | $24,80 | +0,08 % | $24,81 | $24,94 | $24,65 | 1,34M |
| 2026-09-25 | $24,78 | +0,28 % | $24,70 | $24,84 | $24,39 | 2,22M |
| 2026-09-24 | $24,71 | +0,08 % | $24,11 | $24,87 | $24,11 | 3,02M |
| 2026-09-23 | $24,69 | -1,59 % | $25,00 | $25,00 | $24,68 | 1,82M |
| 2026-09-22 | $25,09 | -0,44 % | $25,29 | $25,34 | $25,08 | 1,39M |
| 2026-09-21 | $25,20 | -0,90 % | $25,40 | $25,47 | $25,08 | 1,80M |
| 2026-09-18 | $25,43 | +0,12 % | $25,40 | $25,43 | $25,24 | 5,79M |
| 2026-09-17 | $25,40 | -0,97 % | $25,74 | $25,82 | $25,40 | 1,86M |
| 2026-09-16 | $25,65 | -0,50 % | $25,75 | $25,95 | $25,46 | 2,36M |
| 2026-09-15 | $25,78 | -0,92 % | $25,89 | $25,96 | $25,67 | 1,19M |
| 2026-09-14 | $26,02 | +0,50 % | $26,04 | $26,37 | $25,85 | 1,47M |
| 2026-09-11 | $25,89 | -0,23 % | $26,11 | $26,11 | $25,84 | 1,51M |
| 2026-09-10 | $25,95 | -0,31 % | $26,16 | $26,17 | $25,81 | 2,15M |
| 2026-09-09 | $26,03 | -0,19 % | $26,14 | $26,33 | $25,96 | 2,70M |
| 2026-09-08 | $26,08 | +0,46 % | $25,85 | $26,10 | $25,85 | 1,73M |
| 2026-09-04 | $25,96 | -0,50 % | $25,97 | $26,31 | $25,96 | 1,48M |
| 2026-09-03 | $26,09 | -0,65 % | $26,39 | $26,48 | $26,07 | 1,80M |
| 2026-09-02 | $26,26 | +0,54 % | $26,21 | $26,41 | $26,02 | 1,66M |
| 2026-09-01 | $26,12 | +1,24 % | $25,91 | $26,16 | $25,79 | 1,83M |
| 2026-08-31 | $25,80 | -0,77 % | $25,92 | $26,02 | $25,58 | 4,02M |
| 2026-08-28 | $26,00 | -0,04 % | $26,10 | $26,25 | $25,99 | 1,50M |
| 2026-08-27 | $26,01 | -0,95 % | $26,08 | $26,29 | $25,96 | 1,81M |
| 2026-08-26 | $26,26 | -0,68 % | $26,42 | $26,50 | $26,22 | 1,24M |
| 2026-08-25 | $26,44 | +0,69 % | $26,36 | $26,51 | $26,10 | 2,77M |
| 2026-08-24 | $26,26 | +0,42 % | $26,20 | $26,37 | $26,16 | 1,47M |
| 2026-08-21 | $26,15 | -0,46 % | $26,44 | $26,44 | $26,07 | 2,03M |
| 2026-08-20 | $26,27 | -0,64 % | $26,41 | $26,43 | $26,20 | 1,74M |
| 2026-08-19 | $26,44 | 0,00 % | $26,55 | $26,58 | $26,28 | 2,20M |
| 2026-08-18 | $26,44 | -0,15 % | $26,38 | $26,55 | $26,23 | 1,74M |
| 2026-08-17 | $26,48 | +0,11 % | $26,35 | $26,49 | $26,21 | 2,49M |
| 2026-08-14 | $26,45 | -0,11 % | $26,45 | $26,64 | $26,34 | 1,63M |
| 2026-08-13 | $26,48 | +0,65 % | $26,47 | $26,80 | $26,35 | 1,94M |
| 2026-08-12 | $26,31 | +0,53 % | $26,23 | $26,41 | $26,13 | 1,62M |
| 2026-08-11 | $26,17 | -0,91 % | $26,30 | $26,46 | $26,11 | 1,82M |
| 2026-08-10 | $26,41 | -1,27 % | $26,60 | $26,79 | $26,25 | 2,66M |
| 2026-08-07 | $26,75 | +0,15 % | $26,81 | $26,94 | $26,50 | 2,62M |
| 2026-08-06 | $26,71 | -2,38 % | $27,50 | $27,63 | $26,60 | 5,01M |
| 2026-08-05 | $27,36 | -0,55 % | $27,55 | $27,68 | $27,22 | 3,73M |
| 2026-08-04 | $27,51 | -1,79 % | $27,89 | $27,93 | $27,45 | 7,00M |
| 2026-08-03 | $28,01 | -2,13 % | $28,63 | $28,86 | $27,99 | 3,32M |
| 2026-07-31 | $28,62 | -1,11 % | $28,76 | $28,99 | $28,37 | 3,20M |
| 2026-07-30 | $28,94 | +0,31 % | $29,33 | $29,33 | $28,31 | 3,34M |
| 2026-07-29 | $28,85 | -0,79 % | $29,08 | $29,20 | $28,69 | 2,62M |
| 2026-07-28 | $29,08 | -1,36 % | $29,63 | $29,63 | $29,04 | 1,75M |
| 2026-07-27 | $29,48 | +0,58 % | $29,29 | $29,72 | $29,10 | 1,71M |
| 2026-07-24 | $29,31 | +1,42 % | $29,05 | $29,43 | $28,92 | 2,05M |
| 2026-07-23 | $28,90 | -1,63 % | $29,26 | $29,34 | $28,79 | 2,40M |
| 2026-07-22 | $29,38 | -1,51 % | $29,91 | $29,91 | $29,28 | 1,89M |
| 2026-07-21 | $29,83 | +0,47 % | $29,81 | $29,86 | $29,50 | 2,24M |
| 2026-07-20 | $29,69 | +0,24 % | $29,64 | $29,92 | $29,54 | 2,73M |
| 2026-07-17 | $29,62 | +0,47 % | $29,60 | $29,81 | $29,22 | 3,69M |
| 2026-07-16 | $29,48 | +3,26 % | $28,66 | $29,50 | $28,63 | 2,94M |
| 2026-07-15 | $28,55 | -0,49 % | $28,80 | $28,99 | $28,38 | 4,34M |
| 2026-07-14 | $28,69 | +0,84 % | $28,58 | $28,87 | $28,53 | 2,44M |
| 2026-07-13 | $28,45 | +0,60 % | $28,33 | $28,53 | $28,29 | 1,72M |
| 2026-07-10 | $28,28 | +0,35 % | $28,32 | $28,32 | $28,04 | 1,32M |
| 2026-07-09 | $28,18 | -1,67 % | $28,46 | $28,47 | $28,14 | 2,85M |
| 2026-07-08 | $28,66 | -0,66 % | $28,73 | $28,83 | $28,48 | 1,67M |
| 2026-07-07 | $28,85 | +1,30 % | $28,73 | $29,10 | $28,68 | 3,01M |
| 2026-07-06 | $28,48 | -0,70 % | $28,67 | $28,79 | $28,38 | 3,83M |
| 2026-07-02 | $28,68 | +1,31 % | $28,42 | $28,70 | $28,42 | 1,54M |
| 2026-07-01 | $28,31 | -0,25 % | $28,40 | $28,47 | $28,16 | 2,08M |
| 2026-06-30 | $28,38 | -1,80 % | $29,13 | $29,25 | $28,37 | 7,00M |
| 2026-06-29 | $28,90 | -1,13 % | $28,66 | $28,97 | $28,66 | 2,23M |
| 2026-06-26 | $29,23 | +0,76 % | $29,19 | $29,33 | $28,93 | 3,40M |
| 2026-06-25 | $29,01 | +0,55 % | $28,83 | $29,14 | $28,69 | 1,38M |
| 2026-06-24 | $28,85 | +0,80 % | $28,81 | $29,05 | $28,71 | 1,97M |
| 2026-06-23 | $28,62 | +2,43 % | $28,08 | $28,65 | $28,08 | 2,61M |
| 2026-06-22 | $27,94 | +0,11 % | $27,97 | $28,25 | $27,90 | 1,87M |
| 2026-06-18 | $27,91 | -1,13 % | $28,45 | $28,49 | $27,84 | 6,67M |
| 2026-06-17 | $28,23 | -1,95 % | $28,51 | $28,89 | $28,10 | 2,06M |
| 2026-06-16 | $28,79 | -0,14 % | $28,87 | $29,04 | $28,58 | 1,33M |
| 2026-06-15 | $28,83 | -1,33 % | $29,17 | $29,24 | $28,70 | 1,93M |
| 2026-06-12 | $29,22 | +0,62 % | $29,20 | $29,40 | $28,99 | 3,49M |
| 2026-06-11 | $29,04 | +0,69 % | $29,11 | $29,36 | $28,99 | 1,71M |
| 2026-06-10 | $28,84 | +0,49 % | $28,76 | $29,29 | $28,64 | 2,05M |
| 2026-06-09 | $28,70 | +2,94 % | $28,00 | $28,83 | $27,99 | 2,49M |
| 2026-06-08 | $27,88 | +0,69 % | $27,66 | $28,00 | $27,61 | 2,50M |
| 2026-06-05 | $27,69 | +1,47 % | $27,33 | $27,93 | $27,33 | 1,42M |
| 2026-06-04 | $27,29 | +1,68 % | $27,17 | $27,36 | $27,08 | 1,36M |
| 2026-06-03 | $26,84 | -0,56 % | $26,84 | $27,12 | $26,82 | 1,24M |
| 2026-06-02 | $26,99 | +0,26 % | $26,89 | $27,27 | $26,68 | 1,30M |
| 2026-06-01 | $26,92 | -1,82 % | $27,25 | $27,33 | $26,91 | 1,77M |
| 2026-05-29 | $27,42 | -0,25 % | $27,46 | $27,56 | $27,30 | 2,58M |
| 2026-05-28 | $27,49 | -0,15 % | $27,49 | $27,56 | $27,26 | 1,19M |
| 2026-05-27 | $27,53 | +0,29 % | $27,45 | $27,58 | $27,26 | 1,58M |
| 2026-05-26 | $27,45 | +1,55 % | $27,10 | $27,53 | $26,99 | 1,90M |