Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Kirby Corporation | KEX | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
108,75 | 108,75 | 109,77 | 109,13 |
KEX Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 102,35 | 114,345 | 100,78 | 109,64 | 808.954 | 6,46 | 6,31% |
1 Monat | 95,46 | 114,345 | 94,39 | 102,66 | 536.643 | 13,35 | 13,98% |
3 Monate | 84,03 | 114,345 | 83,24 | 94,72 | 437.377 | 24,78 | 29,49% |
6 Monate | 74,77 | 114,345 | 72,11 | 86,18 | 411.584 | 34,04 | 45,53% |
1 Jahr | 71,54 | 114,345 | 69,225 | 82,74 | 372.386 | 37,27 | 52,10% |
3 Jahre | 64,41 | 114,345 | 47,58 | 69,50 | 402.319 | 44,40 | 68,93% |
5 Jahre | 81,99 | 114,345 | 32,76 | 64,83 | 456.245 | 26,82 | 32,71% |
KEX 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
01 Mai 2024 | 109,13 | -0,86 | -0,78% | 109,60 | 110,22 | 108,08 | 429.214 |
30 Apr 2024 | 109,99 | -2,01 | -1,79% | 112,56 | 112,56 | 109,325 | 725.624 |
27 Apr 2024 | 112,00 | -0,16 | -0,14% | 112,67 | 112,98 | 110,82 | 783.584 |
26 Apr 2024 | 112,16 | 11,11 | 10,99% | 108,26 | 114,345 | 106,415 | 1.460.488 |
25 Apr 2024 | 101,05 | -0,89 | -0,87% | 102,35 | 102,35 | 100,78 | 645.858 |
24 Apr 2024 | 101,94 | 2,80 | 2,82% | 99,79 | 102,55 | 99,39 | 623.888 |
23 Apr 2024 | 99,14 | 3,33 | 3,48% | 97,00 | 101,30 | 96,42 | 1.014.361 |
20 Apr 2024 | 95,81 | 0,84 | 0,88% | 95,28 | 96,40 | 94,89 | 356.211 |
19 Apr 2024 | 94,97 | -0,11 | -0,12% | 95,08 | 96,01 | 94,39 | 238.935 |
18 Apr 2024 | 95,08 | -1,46 | -1,51% | 96,97 | 97,11 | 95,05 | 337.654 |
17 Apr 2024 | 96,54 | -0,60 | -0,62% | 96,40 | 96,97 | 95,94 | 314.355 |
16 Apr 2024 | 97,14 | -0,77 | -0,79% | 98,56 | 99,01 | 96,87 | 360.905 |
13 Apr 2024 | 97,91 | -1,14 | -1,15% | 98,94 | 99,635 | 97,44 | 253.446 |
12 Apr 2024 | 99,05 | -0,19 | -0,19% | 99,78 | 100,18 | 98,415 | 319.913 |
11 Apr 2024 | 99,24 | -0,76 | -0,76% | 98,73 | 100,04 | 98,62 | 259.881 |
10 Apr 2024 | 100,00 | 0,45 | 0,45% | 100,31 | 101,17 | 99,55 | 698.015 |
09 Apr 2024 | 99,55 | 0,71 | 0,72% | 99,00 | 99,96 | 98,61 | 583.510 |
06 Apr 2024 | 98,84 | 1,37 | 1,41% | 97,40 | 99,22 | 97,40 | 393.652 |
05 Apr 2024 | 97,47 | 0,28 | 0,29% | 97,55 | 98,31 | 96,93 | 373.282 |
04 Apr 2024 | 97,19 | 2,63 | 2,78% | 95,46 | 97,81 | 95,015 | 560.083 |
03 Apr 2024 | 94,56 | -0,09 | -0,10% | 94,19 | 94,905 | 93,82 | 265.286 |
02 Apr 2024 | 94,65 | -0,67 | -0,70% | 95,12 | 95,49 | 94,01 | 303.485 |