54,520$
-0,24%
Echtzeit-Aktienkurs Kinetik Holdings
Bid:
Ask:
Aktienkurse zur Kinetik Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 55,29 | 55,33 | 54,37 | 54,52 | -0,24% | 791.716,00 |
| 19.10.2026 | 55,06 | 55,75 | 54,38 | 54,65 | -1,18% | 1.066.925,00 |
| 16.10.2026 | 53,82 | 55,37 | 53,82 | 55,30 | 3,13% | 897.375,00 |
| 15.10.2026 | 53,65 | 53,65 | 53,62 | 53,62 | -1,78% | 1.747,00 |
| 14.10.2026 | 55,98 | 56,22 | 54,22 | 54,59 | -1,73% | 1.102.186,00 |
| 13.10.2026 | 55,24 | 56,03 | 54,95 | 55,55 | 1,87% | 1.618.351,00 |
| 12.10.2026 | 54,00 | 54,55 | 53,91 | 54,53 | 2,00% | 821.257,00 |
| 09.10.2026 | 54,23 | 54,89 | 53,42 | 53,46 | -1,75% | 740.172,00 |
| 08.10.2026 | 54,09 | 54,60 | 53,63 | 54,41 | 1,28% | 1.106.028,00 |
| 07.10.2026 | 53,95 | 54,12 | 53,06 | 53,72 | -0,43% | 1.385.687,00 |
| 06.10.2026 | 52,85 | 54,35 | 52,54 | 53,95 | 1,64% | 1.298.950,00 |
| 05.10.2026 | 52,67 | 53,69 | 52,02 | 53,08 | 1,05% | 1.083.270,00 |
| 02.10.2026 | 50,94 | 52,63 | 50,74 | 52,53 | 2,98% | 1.745.027,00 |
| 01.10.2026 | 50,00 | 51,57 | 49,20 | 51,01 | 1,61% | 1.322.765,00 |
| 30.09.2026 | 51,34 | 51,77 | 50,16 | 50,20 | -1,88% | 1.343.218,00 |
| 29.09.2026 | 50,54 | 52,07 | 50,54 | 51,16 | -0,10% | 1.818.147,00 |
| 28.09.2026 | 51,80 | 51,80 | 50,54 | 51,21 | 0,00% | 1.063.085,00 |
| 25.09.2026 | 52,00 | 52,49 | 50,92 | 51,21 | -2,53% | 1.100.330,00 |
| 24.09.2026 | 53,30 | 53,46 | 52,27 | 52,54 | -0,72% | 961.978,00 |
| 23.09.2026 | 53,00 | 53,78 | 52,76 | 52,92 | 1,01% | 1.222.477,00 |
| 22.09.2026 | 52,51 | 54,01 | 52,39 | 52,39 | -1,60% | 1.392.346,00 |
| 21.09.2026 | 53,05 | 53,69 | 52,61 | 53,24 | -0,49% | 1.168.522,00 |
| 18.09.2026 | 53,43 | 55,11 | 53,11 | 53,50 | -0,34% | 3.903.795,00 |
| 17.09.2026 | 53,59 | 54,70 | 53,58 | 53,68 | -0,30% | 1.313.358,00 |
| 16.09.2026 | 54,60 | 55,23 | 53,26 | 53,84 | -1,57% | 1.568.390,00 |
| 15.09.2026 | 54,83 | 55,32 | 53,60 | 54,70 | 0,27% | 1.307.777,00 |
| 14.09.2026 | 55,43 | 55,43 | 53,92 | 54,55 | -0,37% | 1.389.804,00 |
| 11.09.2026 | 54,00 | 54,86 | 54,00 | 54,75 | 1,01% | 1.052.016,00 |
| 10.09.2026 | 56,76 | 56,92 | 54,10 | 54,20 | -0,64% | 1.664.894,00 |
| 09.09.2026 | 55,82 | 55,89 | 54,01 | 54,55 | -0,78% | 950.377,00 |
| 08.09.2026 | 55,01 | 55,56 | 54,63 | 54,98 | 1,01% | 1.127.811,00 |
| 04.09.2026 | 53,66 | 54,66 | 53,30 | 54,43 | 0,18% | 723.027,00 |
| 03.09.2026 | 54,48 | 54,74 | 53,53 | 54,33 | 0,39% | 750.483,00 |
| 02.09.2026 | 54,52 | 55,00 | 54,10 | 54,12 | -1,65% | 613.531,00 |
| 01.09.2026 | 55,95 | 55,95 | 54,86 | 55,03 | 0,36% | 610.543,00 |
| 31.08.2026 | 54,75 | 55,00 | 53,56 | 54,83 | 1,90% | 842.760,00 |
| 28.08.2026 | 54,60 | 54,63 | 53,72 | 53,81 | -1,05% | 869.329,00 |
| 27.08.2026 | 54,99 | 55,73 | 53,45 | 54,38 | -1,31% | 990.395,00 |
| 26.08.2026 | 54,08 | 55,78 | 53,82 | 55,10 | 1,60% | 1.227.652,00 |
| 25.08.2026 | 54,19 | 54,91 | 54,10 | 54,23 | -0,86% | 1.362.462,00 |
| 24.08.2026 | 54,40 | 54,84 | 53,94 | 54,70 | 0,37% | 1.193.574,00 |
| 21.08.2026 | 54,90 | 55,58 | 54,00 | 54,50 | 0,20% | 1.257.992,00 |
| 20.08.2026 | 55,50 | 56,10 | 54,25 | 54,39 | -0,58% | 1.119.428,00 |
| 19.08.2026 | 55,00 | 55,34 | 53,68 | 54,71 | 0,31% | 998.875,00 |
| 18.08.2026 | 54,21 | 54,87 | 53,85 | 54,54 | 2,94% | 952.475,00 |
| 17.08.2026 | 53,06 | 53,50 | 52,10 | 52,98 | -0,86% | 840.819,00 |
| 14.08.2026 | 52,19 | 54,12 | 52,11 | 53,44 | 3,45% | 934.714,00 |
| 13.08.2026 | 50,82 | 51,91 | 50,42 | 51,66 | 0,80% | 1.027.432,00 |
| 12.08.2026 | 51,29 | 51,78 | 51,14 | 51,25 | 0,27% | 672.050,00 |
| 11.08.2026 | 51,72 | 52,69 | 50,99 | 51,11 | -0,31% | 1.605.090,00 |
| 10.08.2026 | 49,54 | 51,35 | 49,42 | 51,27 | 4,25% | 1.392.631,00 |
| 07.08.2026 | 49,42 | 50,48 | 48,80 | 49,18 | -1,97% | 1.145.815,00 |
| 06.08.2026 | 50,00 | 51,18 | 49,71 | 50,17 | 3,76% | 2.278.213,00 |
| 05.08.2026 | 49,00 | 49,02 | 47,80 | 48,35 | -0,68% | 972.038,00 |
| 04.08.2026 | 48,59 | 48,99 | 47,40 | 48,68 | -1,44% | 1.045.791,00 |
| 03.08.2026 | 49,61 | 50,14 | 48,83 | 49,39 | -2,33% | 1.050.560,00 |
| 31.07.2026 | 50,05 | 50,61 | 49,61 | 50,57 | 1,10% | 754.376,00 |
| 30.07.2026 | 49,83 | 50,36 | 49,26 | 50,02 | -1,15% | 887.505,00 |
| 29.07.2026 | 51,15 | 51,43 | 50,39 | 50,60 | 2,45% | 1.238.789,00 |
| 28.07.2026 | 48,72 | 49,86 | 48,49 | 49,39 | 1,15% | 1.148.176,00 |
| 27.07.2026 | 48,90 | 50,01 | 48,55 | 48,83 | -3,17% | 744.264,00 |
| 24.07.2026 | 50,61 | 51,53 | 50,20 | 50,43 | -2,48% | 832.135,00 |
| 23.07.2026 | 52,17 | 52,54 | 51,39 | 51,71 | 0,17% | 990.210,00 |
| 22.07.2026 | 51,29 | 52,09 | 51,03 | 51,62 | 1,35% | 734.343,00 |
| 21.07.2026 | 51,54 | 51,74 | 50,39 | 50,93 | -0,35% | 897.722,00 |
| 20.07.2026 | 50,98 | 51,34 | 50,66 | 51,11 | 1,65% | 843.806,00 |
| 17.07.2026 | 50,20 | 50,45 | 49,66 | 50,28 | 0,82% | 819.627,00 |
| 16.07.2026 | 48,71 | 50,08 | 48,70 | 49,87 | 2,30% | 1.176.312,00 |
| 15.07.2026 | 50,55 | 50,57 | 48,69 | 48,75 | -3,56% | 783.260,00 |
| 14.07.2026 | 51,10 | 51,30 | 50,18 | 50,55 | 0,04% | 693.829,00 |
| 13.07.2026 | 48,92 | 50,64 | 48,85 | 50,53 | 4,57% | 960.903,00 |
| 10.07.2026 | 48,30 | 48,47 | 47,44 | 48,32 | 0,08% | 495.090,00 |
| 09.07.2026 | 48,80 | 49,21 | 48,15 | 48,28 | -1,31% | 612.023,00 |
| 08.07.2026 | 49,84 | 49,93 | 48,69 | 48,92 | -0,41% | 682.315,00 |
| 07.07.2026 | 47,79 | 49,63 | 47,79 | 49,12 | 3,52% | 876.149,00 |
| 06.07.2026 | 47,45 | 48,37 | 47,39 | 47,45 | -0,63% | 512.241,00 |
| 02.07.2026 | 47,98 | 48,12 | 47,26 | 47,75 | 0,32% | 678.515,00 |
| 01.07.2026 | 48,32 | 48,68 | 47,27 | 47,60 | -1,53% | 957.744,00 |
| 30.06.2026 | 49,52 | 50,02 | 48,33 | 48,34 | -2,19% | 890.444,00 |
| 29.06.2026 | 49,98 | 50,17 | 49,13 | 49,42 | -0,66% | 813.974,00 |
| 26.06.2026 | 48,12 | 49,82 | 47,73 | 49,75 | 3,60% | 3.842.319,00 |
| 25.06.2026 | 48,31 | 48,84 | 47,41 | 48,02 | -0,27% | 1.332.853,00 |
| 24.06.2026 | 47,61 | 48,83 | 46,82 | 48,15 | -0,74% | 1.053.575,00 |
| 23.06.2026 | 46,95 | 48,63 | 46,71 | 48,51 | 3,19% | 1.161.270,00 |
| 22.06.2026 | 46,74 | 47,63 | 46,44 | 47,01 | 1,03% | 1.136.586,00 |
| 18.06.2026 | 45,23 | 46,60 | 44,23 | 46,53 | 1,75% | 2.793.002,00 |
| 17.06.2026 | 45,50 | 45,75 | 45,19 | 45,73 | 0,73% | 1.005.395,00 |
| 16.06.2026 | 45,13 | 45,88 | 45,01 | 45,40 | -0,70% | 957.196,00 |
| 15.06.2026 | 45,99 | 46,77 | 45,50 | 45,72 | -3,63% | 1.184.675,00 |
| 12.06.2026 | 46,82 | 48,53 | 46,51 | 47,44 | 0,51% | 1.004.380,00 |
| 11.06.2026 | 48,05 | 48,15 | 46,83 | 47,20 | -0,88% | 675.859,00 |
| 10.06.2026 | 46,09 | 47,82 | 45,92 | 47,62 | 4,54% | 947.562,00 |
| 09.06.2026 | 45,25 | 46,13 | 45,06 | 45,55 | -0,24% | 1.146.124,00 |
| 08.06.2026 | 45,54 | 45,68 | 45,03 | 45,66 | 1,04% | 823.644,00 |
| 05.06.2026 | 45,77 | 46,10 | 45,14 | 45,19 | -1,29% | 778.349,00 |
| 04.06.2026 | 45,32 | 46,19 | 45,29 | 45,78 | -0,46% | 819.975,00 |
| 03.06.2026 | 45,44 | 46,58 | 45,23 | 45,99 | 0,97% | 1.167.090,00 |
| 02.06.2026 | 45,53 | 46,15 | 45,44 | 45,55 | 0,04% | 690.852,00 |
| 01.06.2026 | 45,95 | 47,00 | 45,46 | 45,53 | -0,91% | 590.448,00 |
| 29.05.2026 | 46,36 | 46,86 | 45,35 | 45,95 | -1,48% | 1.094.530,00 |