50,035$
-1,12%
Echtzeit-Aktienkurs Kinetik Holdings
Bid:
Ask:
Aktienkurse zur Kinetik Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 49,83 | 50,36 | 49,26 | 50,02 | -1,15% | 835.070,00 |
| 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 |
| 28.05.2026 | 47,29 | 47,90 | 46,59 | 46,64 | -1,60% | 745.833,00 |
| 27.05.2026 | 48,00 | 48,16 | 47,01 | 47,40 | -3,38% | 818.527,00 |
| 26.05.2026 | 50,12 | 50,50 | 48,88 | 49,06 | -2,91% | 741.297,00 |
| 22.05.2026 | 50,00 | 50,61 | 49,20 | 50,53 | 0,78% | 849.933,00 |
| 21.05.2026 | 50,56 | 50,75 | 49,63 | 50,14 | -0,12% | 850.995,00 |
| 20.05.2026 | 50,42 | 51,30 | 49,75 | 50,20 | -1,18% | 899.230,00 |
| 19.05.2026 | 50,58 | 51,46 | 50,00 | 50,80 | 0,42% | 819.759,00 |
| 18.05.2026 | 50,46 | 51,25 | 49,92 | 50,59 | -1,33% | 1.016.834,00 |
| 15.05.2026 | 50,81 | 51,51 | 50,38 | 51,27 | 0,65% | 1.011.696,00 |
| 14.05.2026 | 50,00 | 51,04 | 49,84 | 50,94 | 2,39% | 773.381,00 |
| 13.05.2026 | 49,00 | 49,76 | 48,40 | 49,75 | 1,74% | 970.226,00 |
| 12.05.2026 | 48,81 | 49,04 | 47,92 | 48,90 | 1,79% | 1.028.149,00 |
| 11.05.2026 | 47,54 | 48,72 | 46,93 | 48,04 | 1,05% | 1.075.305,00 |
| 08.05.2026 | 48,36 | 48,64 | 47,09 | 47,54 | -1,98% | 1.301.058,00 |
| 07.05.2026 | 45,82 | 48,69 | 45,78 | 48,50 | 0,58% | 1.768.105,00 |
| 06.05.2026 | 49,00 | 49,72 | 47,87 | 48,22 | -4,42% | 1.416.705,00 |
| 05.05.2026 | 50,41 | 50,93 | 49,50 | 50,45 | -0,47% | 1.116.483,00 |
| 04.05.2026 | 49,42 | 50,93 | 48,92 | 50,69 | 2,63% | 1.824.536,00 |
| 01.05.2026 | 49,34 | 50,04 | 48,61 | 49,39 | -2,28% | 1.631.553,00 |
| 30.04.2026 | 49,00 | 51,11 | 48,70 | 50,54 | 1,83% | 1.486.750,00 |
| 29.04.2026 | 49,35 | 49,73 | 48,94 | 49,63 | 1,56% | 862.092,00 |
| 28.04.2026 | 48,14 | 48,92 | 47,79 | 48,87 | 2,45% | 1.219.697,00 |
| 27.04.2026 | 47,60 | 48,09 | 47,23 | 47,70 | 0,48% | 739.258,00 |
| 24.04.2026 | 47,23 | 47,50 | 46,32 | 47,47 | -1,35% | 562.799,00 |
| 23.04.2026 | 48,55 | 48,66 | 47,90 | 48,12 | 0,17% | 837.326,00 |
| 22.04.2026 | 47,68 | 48,15 | 47,50 | 48,04 | 2,47% | 1.540.135,00 |
| 21.04.2026 | 46,59 | 47,54 | 46,52 | 46,88 | 0,77% | 1.102.348,00 |
| 20.04.2026 | 46,70 | 47,47 | 46,46 | 46,52 | -0,32% | 583.600,00 |
| 17.04.2026 | 46,79 | 47,09 | 45,77 | 46,67 | -1,50% | 987.156,00 |
| 16.04.2026 | 47,46 | 47,86 | 46,92 | 47,38 | 1,26% | 466.498,00 |
| 15.04.2026 | 47,49 | 47,49 | 46,23 | 46,79 | -0,49% | 457.854,00 |
| 14.04.2026 | 47,30 | 47,61 | 46,09 | 47,02 | -0,40% | 908.519,00 |
| 13.04.2026 | 47,79 | 48,71 | 46,88 | 47,21 | -0,17% | 978.901,00 |
| 10.04.2026 | 45,66 | 47,54 | 45,54 | 47,29 | 3,34% | 1.492.947,00 |
| 09.04.2026 | 45,50 | 47,17 | 45,30 | 45,76 | 0,35% | 1.389.001,00 |
| 08.04.2026 | 45,12 | 45,99 | 44,61 | 45,60 | -3,29% | 1.248.764,00 |
| 07.04.2026 | 46,34 | 47,57 | 46,25 | 47,15 | 0,90% | 1.072.553,00 |
| 06.04.2026 | 46,15 | 47,72 | 46,11 | 46,73 | 0,15% | 841.439,00 |
| 02.04.2026 | 47,02 | 47,31 | 46,29 | 46,66 | 1,86% | 1.385.502,00 |
| 01.04.2026 | 46,74 | 46,94 | 45,21 | 45,81 | -5,37% | 2.515.719,00 |
| 31.03.2026 | 48,55 | 49,23 | 46,88 | 48,41 | -0,39% | 1.252.989,00 |
| 30.03.2026 | 49,37 | 49,55 | 47,88 | 48,60 | 0,04% | 820.579,00 |
| 27.03.2026 | 48,62 | 49,37 | 48,14 | 48,58 | -0,12% | 890.292,00 |
| 26.03.2026 | 47,72 | 48,99 | 47,31 | 48,64 | 3,03% | 984.333,00 |
| 25.03.2026 | 47,44 | 47,49 | 46,44 | 47,21 | 0,94% | 884.999,00 |
| 24.03.2026 | 46,70 | 47,16 | 45,68 | 46,77 | 2,10% | 797.141,00 |
| 23.03.2026 | 45,38 | 46,57 | 45,21 | 45,81 | -0,15% | 765.059,00 |
| 20.03.2026 | 47,12 | 47,50 | 45,70 | 45,88 | -1,57% | 1.753.195,00 |
| 19.03.2026 | 46,40 | 46,98 | 45,83 | 46,61 | 1,84% | 772.194,00 |
| 18.03.2026 | 45,54 | 46,53 | 45,23 | 45,77 | 0,81% | 1.136.119,00 |
| 17.03.2026 | 45,19 | 46,10 | 44,87 | 45,40 | 1,73% | 728.751,00 |
| 16.03.2026 | 44,37 | 45,08 | 43,54 | 44,63 | -0,47% | 1.096.220,00 |
| 13.03.2026 | 45,14 | 45,51 | 43,96 | 44,84 | -0,66% | 1.117.222,00 |
| 12.03.2026 | 46,12 | 46,64 | 45,14 | 45,14 | -2,17% | 672.985,00 |
| 11.03.2026 | 45,51 | 46,24 | 44,57 | 46,14 | 2,06% | 856.899,00 |
| 10.03.2026 | 45,20 | 45,90 | 44,59 | 45,21 | -0,35% | 1.594.139,00 |
| 09.03.2026 | 45,60 | 45,88 | 44,65 | 45,37 | -0,46% | 1.347.189,00 |