27,720$
-4,15%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 27,63 | 28,65 | 27,63 | 27,72 | -4,15% | 16.669.655,00 |
| 02.04.2025 | 28,45 | 28,94 | 28,36 | 28,92 | 1,01% | 8.556.562,00 |
| 01.04.2025 | 28,37 | 28,66 | 28,09 | 28,63 | 0,35% | 8.629.373,00 |
| 31.03.2025 | 28,11 | 28,68 | 28,09 | 28,53 | 0,56% | 13.863.136,00 |
| 28.03.2025 | 28,05 | 28,45 | 27,98 | 28,37 | 0,50% | 8.349.498,00 |
| 27.03.2025 | 28,52 | 28,56 | 28,07 | 28,23 | -0,88% | 8.835.280,00 |
| 26.03.2025 | 29,03 | 29,09 | 28,35 | 28,48 | -1,21% | 11.837.360,00 |
| 25.03.2025 | 28,84 | 29,13 | 28,65 | 28,83 | 0,42% | 11.297.774,00 |
| 24.03.2025 | 28,08 | 28,79 | 28,06 | 28,71 | 2,79% | 12.487.046,00 |
| 21.03.2025 | 27,98 | 28,08 | 27,76 | 27,93 | -0,46% | 19.418.671,00 |
| 20.03.2025 | 27,78 | 28,17 | 27,72 | 28,06 | 0,75% | 8.128.917,00 |
| 19.03.2025 | 27,63 | 27,94 | 27,46 | 27,85 | 1,20% | 11.381.704,00 |
| 18.03.2025 | 27,82 | 27,92 | 27,46 | 27,52 | -0,97% | 12.021.185,00 |
| 17.03.2025 | 27,02 | 27,88 | 26,97 | 27,79 | 2,55% | 10.266.287,00 |
| 14.03.2025 | 26,80 | 27,20 | 26,64 | 27,10 | 2,11% | 8.622.813,00 |
| 13.03.2025 | 26,63 | 26,78 | 26,34 | 26,54 | 0,08% | 10.405.623,00 |
| 12.03.2025 | 26,65 | 26,89 | 26,33 | 26,52 | 0,42% | 11.234.763,00 |
| 11.03.2025 | 26,20 | 26,80 | 26,10 | 26,41 | 1,03% | 14.022.269,00 |
| 10.03.2025 | 26,03 | 26,41 | 25,78 | 26,14 | 0,00% | 14.216.709,00 |
| 07.03.2025 | 26,36 | 26,50 | 25,53 | 26,14 | -0,65% | 12.713.397,00 |
| 06.03.2025 | 26,46 | 26,52 | 25,86 | 26,31 | -1,57% | 13.321.063,00 |
| 05.03.2025 | 26,80 | 26,95 | 26,22 | 26,73 | -0,96% | 12.349.787,00 |
| 04.03.2025 | 26,92 | 27,55 | 26,62 | 26,99 | -0,55% | 16.419.402,00 |
| 03.03.2025 | 27,50 | 27,89 | 26,94 | 27,14 | 0,15% | 16.241.665,00 |
| 28.02.2025 | 26,20 | 27,12 | 26,18 | 27,10 | 3,40% | 15.925.741,00 |
| 27.02.2025 | 26,26 | 26,55 | 25,89 | 26,21 | 0,15% | 15.152.686,00 |
| 26.02.2025 | 26,11 | 26,31 | 25,93 | 26,17 | 0,27% | 12.280.198,00 |
| 25.02.2025 | 26,45 | 26,50 | 25,43 | 26,10 | -1,40% | 15.191.544,00 |
| 24.02.2025 | 26,53 | 26,83 | 26,18 | 26,47 | 0,23% | 12.314.554,00 |
| 21.02.2025 | 26,53 | 26,81 | 26,19 | 26,41 | -0,68% | 20.717.610,00 |
| 20.02.2025 | 26,64 | 26,72 | 26,22 | 26,59 | -1,12% | 12.512.068,00 |
| 19.02.2025 | 26,75 | 27,20 | 26,65 | 26,89 | 0,52% | 12.136.388,00 |
| 18.02.2025 | 26,63 | 26,95 | 26,56 | 26,75 | 0,75% | 11.644.531,00 |
| 14.02.2025 | 26,65 | 26,96 | 26,54 | 26,55 | -0,04% | 12.565.378,00 |
| 13.02.2025 | 26,36 | 26,75 | 26,18 | 26,56 | 1,07% | 14.658.399,00 |
| 12.02.2025 | 26,45 | 26,85 | 26,13 | 26,28 | -1,90% | 14.860.441,00 |
| 11.02.2025 | 26,96 | 26,99 | 26,39 | 26,79 | -1,03% | 16.853.588,00 |
| 10.02.2025 | 27,21 | 27,29 | 26,74 | 27,07 | 0,11% | 16.550.424,00 |
| 07.02.2025 | 26,87 | 27,22 | 26,58 | 27,04 | 0,97% | 12.165.164,00 |
| 06.02.2025 | 27,71 | 27,71 | 26,54 | 26,78 | -3,11% | 15.717.299,00 |
| 05.02.2025 | 27,68 | 27,88 | 27,49 | 27,64 | 0,51% | 12.009.492,00 |
| 04.02.2025 | 27,40 | 27,75 | 27,33 | 27,50 | -0,29% | 11.977.621,00 |
| 03.02.2025 | 26,84 | 27,79 | 26,72 | 27,58 | 0,36% | 12.720.733,00 |
| 31.01.2025 | 28,23 | 28,26 | 27,42 | 27,48 | -2,21% | 21.400.768,00 |
| 30.01.2025 | 27,55 | 28,21 | 27,50 | 28,10 | 2,93% | 16.770.958,00 |
| 29.01.2025 | 27,54 | 27,98 | 27,13 | 27,30 | -0,58% | 14.597.153,00 |
| 28.01.2025 | 27,56 | 27,60 | 26,95 | 27,46 | 0,00% | 23.870.397,00 |
| 27.01.2025 | 29,04 | 29,21 | 27,29 | 27,46 | -9,28% | 36.872.628,00 |
| 24.01.2025 | 30,47 | 30,56 | 30,17 | 30,27 | -0,69% | 12.761.957,00 |
| 23.01.2025 | 31,30 | 31,30 | 30,09 | 30,48 | -0,97% | 21.714.086,00 |
| 22.01.2025 | 31,45 | 31,46 | 30,66 | 30,78 | -1,41% | 19.375.769,00 |
| 21.01.2025 | 30,58 | 31,48 | 30,55 | 31,22 | 3,00% | 22.736.217,00 |
| 17.01.2025 | 29,97 | 30,51 | 29,88 | 30,31 | 0,83% | 16.062.366,00 |
| 16.01.2025 | 29,44 | 30,07 | 29,34 | 30,06 | 2,11% | 21.187.000,00 |
| 15.01.2025 | 29,37 | 29,58 | 29,25 | 29,44 | 1,10% | 11.982.682,00 |
| 14.01.2025 | 28,57 | 29,29 | 28,48 | 29,12 | 2,10% | 14.221.498,00 |
| 13.01.2025 | 28,20 | 28,66 | 28,18 | 28,52 | 1,28% | 11.932.880,00 |
| 10.01.2025 | 28,46 | 28,82 | 28,02 | 28,16 | -0,46% | 11.337.715,00 |
| 08.01.2025 | 27,74 | 28,31 | 27,68 | 28,29 | 1,73% | 11.148.958,00 |
| 07.01.2025 | 27,92 | 28,09 | 27,69 | 27,81 | -0,07% | 9.696.701,00 |
| 06.01.2025 | 28,33 | 28,39 | 27,73 | 27,83 | -1,56% | 14.170.392,00 |
| 03.01.2025 | 28,24 | 28,53 | 28,14 | 28,27 | 0,57% | 9.847.311,00 |
| 02.01.2025 | 27,63 | 28,21 | 27,51 | 28,11 | 2,59% | 13.861.280,00 |
| 31.12.2024 | 27,42 | 27,74 | 27,35 | 27,40 | 0,15% | 7.862.384,00 |
| 30.12.2024 | 27,14 | 27,55 | 26,93 | 27,36 | 0,66% | 7.849.803,00 |
| 27.12.2024 | 27,18 | 27,36 | 27,05 | 27,18 | -0,26% | 6.645.849,00 |
| 26.12.2024 | 27,23 | 27,29 | 27,10 | 27,25 | -0,29% | 7.838.950,00 |
| 24.12.2024 | 27,10 | 27,39 | 26,99 | 27,33 | 1,04% | 4.702.835,00 |
| 23.12.2024 | 26,80 | 27,10 | 26,55 | 27,05 | 0,74% | 10.247.851,00 |
| 20.12.2024 | 26,23 | 26,99 | 26,14 | 26,85 | 2,32% | 28.203.487,00 |
| 19.12.2024 | 26,11 | 26,51 | 25,84 | 26,24 | 1,59% | 19.920.851,00 |
| 18.12.2024 | 26,58 | 26,72 | 25,78 | 25,83 | -2,93% | 12.483.837,00 |
| 17.12.2024 | 26,42 | 26,71 | 26,11 | 26,61 | 0,19% | 13.915.168,00 |
| 16.12.2024 | 26,70 | 26,75 | 26,42 | 26,56 | -1,19% | 11.089.484,00 |
| 13.12.2024 | 26,89 | 26,99 | 26,70 | 26,88 | -0,07% | 8.166.240,00 |
| 12.12.2024 | 26,95 | 27,20 | 26,80 | 26,90 | -0,19% | 10.791.083,00 |
| 11.12.2024 | 27,02 | 27,27 | 26,88 | 26,95 | 0,22% | 14.148.838,00 |
| 10.12.2024 | 27,32 | 27,41 | 26,79 | 26,89 | -0,77% | 14.650.790,00 |
| 09.12.2024 | 27,85 | 27,88 | 27,02 | 27,10 | -2,41% | 12.016.210,00 |
| 06.12.2024 | 27,91 | 28,14 | 27,63 | 27,77 | -0,72% | 11.071.049,00 |
| 05.12.2024 | 27,50 | 28,22 | 27,48 | 27,97 | 2,12% | 12.922.887,00 |
| 04.12.2024 | 27,37 | 27,42 | 27,12 | 27,39 | -0,11% | 8.745.927,00 |
| 03.12.2024 | 27,45 | 27,55 | 27,20 | 27,42 | -0,07% | 12.044.224,00 |
| 02.12.2024 | 28,22 | 28,27 | 27,34 | 27,44 | -2,94% | 9.604.937,00 |
| 29.11.2024 | 28,17 | 28,35 | 28,08 | 28,27 | 0,71% | 6.268.133,00 |
| 27.11.2024 | 28,09 | 28,24 | 27,96 | 28,07 | -0,07% | 8.127.177,00 |
| 26.11.2024 | 27,86 | 28,24 | 27,86 | 28,09 | 0,86% | 11.225.456,00 |
| 25.11.2024 | 28,62 | 28,72 | 27,65 | 27,85 | -2,25% | 25.244.200,00 |
| 22.11.2024 | 28,55 | 28,81 | 28,48 | 28,49 | 1,75% | 12.015.799,00 |
| 20.11.2024 | 28,11 | 28,28 | 27,77 | 28,00 | -0,28% | 11.091.913,00 |
| 19.11.2024 | 27,63 | 28,15 | 27,59 | 28,08 | 1,08% | 14.782.108,00 |
| 18.11.2024 | 27,35 | 27,84 | 27,35 | 27,78 | 1,87% | 15.749.929,00 |
| 15.11.2024 | 26,65 | 27,32 | 26,65 | 27,27 | 1,91% | 12.380.365,00 |
| 14.11.2024 | 26,77 | 26,97 | 26,64 | 26,76 | -0,15% | 9.700.963,00 |
| 13.11.2024 | 27,31 | 27,33 | 26,76 | 26,80 | -1,40% | 11.234.941,00 |
| 12.11.2024 | 27,30 | 27,59 | 27,12 | 27,18 | -0,33% | 14.737.699,00 |
| 11.11.2024 | 26,94 | 27,33 | 26,88 | 27,27 | 1,45% | 14.815.673,00 |
| 08.11.2024 | 26,28 | 27,00 | 26,28 | 26,88 | 1,78% | 17.380.261,00 |
| 07.11.2024 | 26,41 | 26,51 | 26,19 | 26,41 | 0,23% | 12.877.545,00 |
| 06.11.2024 | 25,38 | 26,59 | 25,38 | 26,35 | 6,64% | 27.040.380,00 |