KBR Inc (KBR)

KBR
🏛️ Vereinigte Staaten →
47.29
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 55.06 55.68 55.06 55.41 1.3M
2023-12-28 54.57 55.28 54.50 55.10 1.1M
2023-12-27 54.68 54.75 54.38 54.54 1.2M
2023-12-26 54.31 54.86 54.28 54.67 0.8M
2023-12-22 54.29 54.65 54.20 54.45 1.2M
2023-12-21 53.88 54.29 53.47 54.11 1.3M
2023-12-20 54.06 54.44 53.53 53.53 1.4M
2023-12-19 53.99 54.28 53.71 54.15 1.5M
2023-12-18 53.57 54.55 53.50 53.97 1.6M
2023-12-15 53.79 53.95 53.24 53.30 2.6M
2023-12-14 54.16 54.56 53.20 53.90 1.8M
2023-12-13 53.44 54.36 53.44 54.14 1.3M
2023-12-12 52.28 53.55 52.28 53.40 1.7M
2023-12-11 52.26 52.76 52.25 52.39 0.7M
2023-12-08 52.59 52.80 52.00 52.24 2.1M
2023-12-07 52.59 52.67 52.16 52.55 1.5M
2023-12-06 52.51 53.15 52.25 52.62 1.5M
2023-12-05 52.83 53.52 52.40 52.41 1.9M
2023-12-04 52.50 53.53 52.34 53.11 2.2M
2023-12-01 51.67 52.90 51.67 52.59 1.5M
2023-11-30 51.81 51.85 51.33 51.67 1.8M
2023-11-29 51.02 51.81 50.45 51.60 2.6M
2023-11-28 52.42 52.42 50.79 50.79 2.7M
2023-11-27 52.26 52.71 52.00 52.59 1.3M
2023-11-24 52.35 52.49 52.00 52.27 0.2M
2023-11-22 52.06 52.59 51.84 52.33 1.0M
2023-11-21 52.35 52.41 52.02 52.17 0.9M
2023-11-20 51.72 52.71 51.63 52.43 1.3M
2023-11-17 52.44 52.61 51.41 51.86 2.0M
2023-11-16 52.68 52.82 52.12 52.17 1.6M
2023-11-15 53.14 53.33 52.51 52.55 1.7M
2023-11-14 52.94 53.68 52.94 53.04 1.7M
2023-11-13 52.34 53.06 52.24 52.73 1.5M
2023-11-10 52.43 52.79 52.11 52.64 1.4M
2023-11-09 53.00 53.28 52.20 52.53 2.3M
2023-11-08 51.31 52.20 51.31 51.62 2.1M
2023-11-07 49.85 51.93 49.69 51.40 3.3M
2023-11-06 50.82 50.87 49.70 49.88 2.4M
2023-11-03 50.48 51.07 49.37 50.74 3.6M
2023-11-02 55.90 55.90 49.78 50.37 7.2M
2023-11-01 58.08 58.72 57.76 58.27 1.3M
2023-10-31 57.62 58.31 57.44 58.15 1.4M
2023-10-30 57.54 57.87 56.79 57.41 1.9M
2023-10-27 58.12 58.36 56.77 57.14 2.0M
2023-10-26 58.10 58.84 57.82 58.32 1.6M
2023-10-25 58.28 58.88 57.96 58.16 1.3M
2023-10-24 58.99 59.46 58.12 58.15 1.6M
2023-10-23 58.63 59.43 58.36 58.49 1.4M
2023-10-20 59.66 60.09 58.79 59.00 1.4M
2023-10-19 60.35 60.93 59.64 59.80 1.6M
2023-10-18 61.33 61.35 60.43 60.56 1.3M
2023-10-17 61.15 61.97 61.15 61.67 1.9M
2023-10-16 61.37 61.77 61.06 61.09 1.2M
2023-10-13 61.28 61.42 60.19 60.81 1.1M
2023-10-12 62.32 62.55 60.78 61.17 1.2M
2023-10-11 61.36 62.10 61.24 62.02 1.4M
2023-10-10 60.99 61.66 60.78 61.34 1.8M
2023-10-09 59.43 61.09 59.06 60.84 2.1M
2023-10-06 57.83 59.48 57.70 59.14 1.2M
2023-10-05 57.80 58.27 57.48 58.08 1.3M
2023-10-04 58.08 58.39 56.90 57.82 1.7M
2023-10-03 58.44 58.83 58.12 58.19 1.4M
2023-10-02 58.65 59.52 58.16 58.57 1.9M
2023-09-29 59.78 59.97 58.78 58.94 1.2M
2023-09-28 59.37 59.75 59.06 59.47 1.3M
2023-09-27 58.60 59.25 58.34 59.19 1.9M
2023-09-26 59.52 59.81 58.38 58.42 1.6M
2023-09-25 59.50 59.89 59.29 59.68 1.1M
2023-09-22 59.40 59.86 59.22 59.22 1.1M
2023-09-21 60.67 60.70 59.32 59.36 1.2M
2023-09-20 60.95 61.69 60.72 60.84 1.8M
2023-09-19 61.59 61.66 60.66 60.85 0.9M
2023-09-18 60.28 61.89 60.26 61.45 1.9M
2023-09-15 60.84 61.00 59.85 60.21 3.1M
2023-09-14 59.95 60.83 59.95 60.82 1.2M
2023-09-13 60.11 60.45 59.29 59.59 1.1M
2023-09-12 59.69 60.54 59.69 60.28 1.2M
2023-09-11 59.95 60.14 59.66 59.79 1.1M
2023-09-08 60.07 60.28 59.70 59.82 1.5M
2023-09-07 60.76 61.05 59.92 60.07 2.0M
2023-09-06 60.87 61.27 60.56 60.92 1.1M
2023-09-05 61.86 62.23 60.66 60.77 1.4M
2023-09-01 61.74 62.31 61.74 62.27 0.6M
2023-08-31 61.65 61.76 61.35 61.52 0.7M
2023-08-30 61.29 61.97 61.18 61.48 0.5M
2023-08-29 61.07 61.29 60.48 61.14 0.7M
2023-08-28 61.02 61.97 60.96 61.19 1.5M
2023-08-25 60.99 61.36 60.50 61.04 0.4M
2023-08-24 61.07 61.50 60.61 60.62 0.4M
2023-08-23 60.74 61.33 60.50 61.09 0.5M
2023-08-22 60.61 60.79 60.37 60.61 0.5M
2023-08-21 59.75 60.86 59.60 60.58 0.7M
2023-08-18 58.88 59.80 58.75 59.61 0.7M
2023-08-17 59.92 60.21 58.83 59.11 2.2M
2023-08-16 60.47 60.63 59.73 59.85 0.6M
2023-08-15 61.03 61.38 60.42 60.46 0.9M
2023-08-14 60.98 61.72 60.65 61.54 1.0M
2023-08-11 60.81 60.95 60.41 60.81 0.6M
2023-08-10 61.09 61.43 60.57 60.76 1.2M
2023-08-09 60.69 61.47 60.32 61.07 0.5M
2023-08-08 61.65 61.73 60.84 60.86 1.3M
2023-08-07 61.57 61.96 61.39 61.77 0.7M
2023-08-04 61.32 62.14 61.07 61.48 1.8M
2023-08-03 61.61 61.61 61.00 61.22 0.9M
2023-08-02 61.79 61.95 61.27 61.68 0.8M
2023-08-01 61.45 62.10 61.40 61.99 0.9M
2023-07-31 62.43 62.62 60.98 61.49 1.5M
2023-07-28 62.01 62.74 61.62 62.11 0.9M
2023-07-27 62.61 63.29 60.80 61.71 2.0M
2023-07-26 63.73 64.02 63.19 63.52 0.9M
2023-07-25 63.03 63.96 62.72 63.86 1.0M
2023-07-24 64.50 65.58 63.44 63.46 0.8M
2023-07-21 64.60 64.80 63.61 63.61 1.0M
2023-07-20 64.19 64.69 63.80 64.33 1.4M
2023-07-19 65.35 65.57 62.82 63.81 2.0M
2023-07-18 65.16 65.87 64.87 65.40 0.8M
2023-07-17 64.25 65.38 64.14 65.21 0.7M
2023-07-14 64.67 64.71 63.81 64.18 0.8M
2023-07-13 64.84 65.04 64.55 64.77 0.4M
2023-07-12 65.62 65.78 64.52 64.55 0.9M
2023-07-11 63.97 64.96 63.80 64.94 1.5M
2023-07-10 63.86 64.62 63.73 63.83 1.1M
2023-07-07 63.59 64.79 63.59 64.03 1.2M
2023-07-06 63.92 64.24 63.38 63.82 1.8M
2023-07-05 65.18 65.37 64.32 64.44 0.8M
2023-07-03 64.90 65.76 64.69 65.68 0.5M
2023-06-30 64.66 65.43 64.66 65.06 1.8M
2023-06-29 63.40 64.29 63.36 64.27 1.1M
2023-06-28 64.34 64.34 63.32 63.40 0.8M
2023-06-27 63.20 64.34 63.20 64.21 1.9M
2023-06-26 62.57 63.55 62.25 63.18 0.8M
2023-06-23 64.00 64.17 62.53 62.62 2.7M
2023-06-22 65.20 65.21 64.40 64.46 1.0M
2023-06-21 64.74 65.33 64.42 65.29 1.5M
2023-06-20 65.32 65.60 64.72 64.90 1.7M
2023-06-16 65.20 65.62 65.01 65.57 1.9M
2023-06-15 64.81 64.98 64.31 64.88 1.4M
2023-06-14 64.66 65.23 64.45 64.73 2.8M
2023-06-13 63.98 65.17 63.98 64.81 2.0M
2023-06-12 63.69 64.24 63.37 63.98 1.3M
2023-06-09 63.11 63.81 63.01 63.52 1.5M
2023-06-08 62.13 63.43 62.05 63.11 2.7M
2023-06-07 61.88 62.68 61.26 62.16 3.1M
2023-06-06 61.98 62.43 61.51 61.94 2.5M
2023-06-05 61.36 62.04 60.45 61.98 2.4M
2023-06-02 59.84 61.86 59.67 61.63 2.7M
2023-06-01 58.95 59.46 58.87 59.45 2.1M
2023-05-31 58.47 59.36 58.27 59.02 1.4M
2023-05-30 58.72 59.18 58.30 58.81 1.0M
2023-05-26 58.02 58.65 57.88 58.37 0.8M
2023-05-25 57.71 57.95 56.75 57.83 1.1M
2023-05-24 58.71 58.80 57.71 57.79 1.0M
2023-05-23 58.55 59.27 58.42 58.78 0.8M
2023-05-22 58.71 59.11 58.37 58.92 0.9M
2023-05-19 59.43 59.62 58.45 58.87 0.9M
2023-05-18 58.86 59.54 58.53 59.03 1.3M
2023-05-17 58.66 59.19 58.57 58.88 0.9M
2023-05-16 59.01 59.19 58.26 58.50 1.3M
2023-05-15 59.23 59.59 59.01 59.19 0.9M
2023-05-12 59.46 59.96 58.83 59.18 0.6M
2023-05-11 59.00 59.66 59.00 59.11 0.8M
2023-05-10 58.97 59.66 58.76 59.31 0.8M
2023-05-09 58.72 59.16 58.10 58.77 1.7M
2023-05-08 58.75 59.09 58.01 58.33 1.1M
2023-05-05 58.03 58.96 57.96 58.56 1.3M
2023-05-04 58.13 58.33 57.09 57.67 1.2M
2023-05-03 59.27 59.65 58.42 58.54 1.3M
2023-05-02 59.23 59.23 57.26 59.06 1.7M
2023-05-01 58.02 59.99 57.50 59.16 3.2M
2023-04-28 56.52 57.02 55.97 56.73 1.3M
2023-04-27 55.63 56.61 55.62 56.52 0.8M
2023-04-26 56.48 56.73 55.40 55.56 1.3M
2023-04-25 56.66 57.12 56.51 56.77 0.9M
2023-04-24 56.95 57.37 56.40 57.14 0.9M
2023-04-21 57.22 57.46 56.83 57.02 0.7M
2023-04-20 57.01 57.50 57.00 57.19 0.6M
2023-04-19 57.63 57.78 56.75 57.14 1.1M
2023-04-18 56.90 57.43 56.90 57.22 1.2M
2023-04-17 56.56 57.12 56.45 56.80 0.7M
2023-04-14 56.89 57.13 56.06 56.44 1.1M
2023-04-13 56.69 57.56 56.35 57.14 0.7M
2023-04-12 56.62 57.13 56.38 56.57 1.3M
2023-04-11 56.03 56.76 55.95 56.26 1.1M
2023-04-10 54.57 55.79 54.57 55.77 1.1M
2023-04-06 54.50 54.82 54.31 54.71 1.1M
2023-04-05 55.01 55.44 54.12 54.54 1.8M
2023-04-04 55.56 56.00 54.59 54.99 1.0M
2023-04-03 55.00 55.96 54.67 55.70 1.1M
2023-03-31 54.70 55.16 54.46 55.05 1.0M
2023-03-30 54.00 54.73 53.89 54.38 1.1M
2023-03-29 52.97 53.64 52.67 53.50 1.1M
2023-03-28 52.82 53.51 52.53 52.60 0.8M
2023-03-27 52.60 53.23 52.26 52.84 0.9M
2023-03-24 51.53 52.38 51.11 52.34 0.8M
2023-03-23 51.80 52.58 51.57 51.97 0.9M
2023-03-22 52.39 52.97 51.81 51.81 0.7M
2023-03-21 52.39 52.88 52.32 52.56 1.0M
2023-03-20 51.24 52.13 50.97 51.54 1.1M
2023-03-17 52.03 52.03 50.74 50.92 1.5M
2023-03-16 51.78 52.62 51.30 52.26 1.5M
2023-03-15 52.90 52.90 51.04 52.16 1.4M
2023-03-14 53.11 54.44 52.98 53.71 0.9M
2023-03-13 52.05 53.36 52.05 52.65 1.2M
2023-03-10 54.08 54.30 52.86 53.04 1.4M
2023-03-09 54.79 55.22 54.09 54.15 1.3M
2023-03-08 54.62 54.85 53.80 54.61 1.0M
2023-03-07 54.77 55.24 54.56 54.62 0.6M
2023-03-06 55.25 55.41 54.56 54.73 0.9M
2023-03-03 55.25 55.53 54.92 55.41 0.7M
2023-03-02 55.23 55.53 54.86 55.24 0.7M
2023-03-01 55.05 55.54 54.75 55.10 0.7M
2023-02-28 55.47 55.84 54.93 55.11 0.9M
2023-02-27 55.61 56.04 55.14 55.42 0.7M
2023-02-24 55.20 55.67 54.99 55.53 0.6M
2023-02-23 55.92 56.17 54.98 55.39 0.7M
2023-02-22 55.01 56.12 54.86 55.70 1.5M
2023-02-21 55.53 55.87 54.26 54.98 0.9M
2023-02-17 55.68 56.50 55.14 55.53 1.6M
2023-02-16 53.99 58.00 53.40 55.60 3.4M
2023-02-15 51.68 51.82 51.10 51.76 1.0M
2023-02-14 52.49 52.68 51.72 52.03 0.8M
2023-02-13 52.44 53.18 52.24 52.64 1.0M
2023-02-10 51.66 52.27 51.47 52.27 0.9M
2023-02-09 51.87 52.11 51.02 51.60 0.9M
2023-02-08 51.86 52.27 51.40 51.63 0.8M
2023-02-07 51.17 52.07 50.95 52.06 0.8M
2023-02-06 51.16 51.73 50.84 51.36 0.8M
2023-02-03 51.43 51.71 51.03 51.08 0.7M
2023-02-02 51.10 51.61 50.76 51.45 1.0M
2023-02-01 51.04 51.45 50.46 51.25 0.8M
2023-01-31 50.40 51.30 50.27 51.23 0.7M
2023-01-30 49.99 50.91 49.94 50.12 0.6M
2023-01-27 50.82 50.91 49.87 49.98 0.6M
2023-01-26 50.73 50.94 50.13 50.84 0.7M
2023-01-25 49.33 50.49 49.19 50.36 0.7M
2023-01-24 49.18 50.06 48.37 49.45 0.8M
2023-01-23 49.31 49.51 48.48 48.79 1.3M
2023-01-20 48.19 49.39 47.77 49.06 1.2M
2023-01-19 49.29 49.66 47.70 47.96 1.6M
2023-01-18 50.76 50.83 49.63 49.70 1.3M
2023-01-17 51.29 51.74 50.39 50.61 1.2M
2023-01-13 51.05 51.22 50.32 51.21 1.0M
2023-01-12 50.54 51.83 50.23 51.30 1.1M
2023-01-11 49.83 50.25 49.30 50.11 1.0M
2023-01-10 49.57 49.71 49.03 49.51 1.2M
2023-01-09 50.55 50.59 49.27 49.70 1.9M
2023-01-06 51.61 52.09 50.06 50.53 1.6M
2023-01-05 51.25 51.58 50.78 51.28 0.8M
2023-01-04 52.28 52.72 51.05 51.54 1.1M
2023-01-03 52.80 53.12 51.92 52.26 0.8M