28,490$
1,75%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 24,59 | 24,96 | 24,54 | 24,71 | 0,90% | 18.859.872,00 |
| 04.11.2024 | 24,27 | 24,50 | 23,97 | 24,49 | 1,28% | 13.269.552,00 |
| 01.11.2024 | 24,56 | 24,67 | 24,14 | 24,18 | -1,35% | 13.266.140,00 |
| 31.10.2024 | 24,63 | 24,69 | 24,35 | 24,51 | -1,33% | 12.792.891,00 |
| 30.10.2024 | 24,72 | 25,10 | 24,65 | 24,84 | 0,85% | 14.005.797,00 |
| 29.10.2024 | 24,86 | 24,86 | 24,51 | 24,63 | -0,69% | 8.824.067,00 |
| 28.10.2024 | 24,69 | 24,93 | 24,66 | 24,80 | -0,60% | 9.941.064,00 |
| 25.10.2024 | 25,09 | 25,20 | 24,91 | 24,95 | -0,16% | 15.868.971,00 |
| 24.10.2024 | 24,90 | 25,08 | 24,77 | 24,99 | 0,89% | 15.767.365,00 |
| 23.10.2024 | 24,75 | 24,86 | 24,60 | 24,77 | -0,16% | 9.837.446,00 |
| 22.10.2024 | 24,78 | 24,97 | 24,57 | 24,81 | 0,28% | 7.881.972,00 |
| 21.10.2024 | 25,00 | 25,01 | 24,65 | 24,74 | -0,84% | 9.825.957,00 |
| 18.10.2024 | 24,87 | 24,98 | 24,66 | 24,95 | 0,52% | 13.661.382,00 |
| 17.10.2024 | 24,75 | 25,43 | 24,50 | 24,82 | -0,44% | 24.123.763,00 |
| 16.10.2024 | 24,85 | 25,06 | 24,70 | 24,93 | 0,69% | 16.916.078,00 |
| 15.10.2024 | 24,73 | 24,97 | 24,51 | 24,76 | -0,48% | 19.905.317,00 |
| 14.10.2024 | 24,54 | 25,02 | 24,51 | 24,88 | 0,73% | 15.510.459,00 |
| 11.10.2024 | 23,98 | 24,70 | 23,86 | 24,70 | 4,13% | 21.406.980,00 |
| 10.10.2024 | 23,54 | 23,83 | 23,36 | 23,72 | 1,02% | 19.741.983,00 |
| 09.10.2024 | 23,20 | 23,54 | 23,19 | 23,48 | 0,69% | 6.729.287,00 |
| 08.10.2024 | 23,39 | 23,54 | 23,06 | 23,32 | -1,10% | 9.444.473,00 |
| 07.10.2024 | 23,64 | 23,84 | 23,57 | 23,58 | -0,17% | 11.957.081,00 |
| 04.10.2024 | 23,42 | 23,65 | 23,30 | 23,62 | 1,16% | 10.834.195,00 |
| 03.10.2024 | 22,97 | 23,42 | 22,79 | 23,35 | 1,79% | 16.995.285,00 |
| 02.10.2024 | 22,65 | 22,99 | 22,60 | 22,94 | 1,55% | 14.638.592,00 |
| 01.10.2024 | 22,03 | 22,63 | 22,01 | 22,59 | 2,26% | 15.602.049,00 |
| 30.09.2024 | 21,82 | 22,13 | 21,65 | 22,09 | 1,38% | 10.167.479,00 |
| 27.09.2024 | 21,72 | 21,88 | 21,61 | 21,79 | 0,51% | 12.584.006,00 |
| 26.09.2024 | 21,87 | 22,07 | 21,62 | 21,68 | -1,86% | 14.569.901,00 |
| 25.09.2024 | 22,23 | 22,27 | 22,04 | 22,09 | -0,59% | 9.600.751,00 |
| 24.09.2024 | 22,31 | 22,34 | 22,06 | 22,22 | 0,18% | 10.807.071,00 |
| 23.09.2024 | 21,84 | 22,20 | 21,82 | 22,18 | 1,79% | 11.516.018,00 |
| 20.09.2024 | 21,51 | 21,88 | 21,46 | 21,79 | 0,93% | 21.722.862,00 |
| 19.09.2024 | 21,80 | 21,84 | 21,55 | 21,59 | -0,09% | 11.677.965,00 |
| 18.09.2024 | 21,61 | 21,83 | 21,59 | 21,61 | 0,23% | 10.144.953,00 |
| 17.09.2024 | 21,51 | 21,74 | 21,44 | 21,56 | 0,42% | 8.887.421,00 |
| 16.09.2024 | 21,35 | 21,55 | 21,30 | 21,47 | 1,56% | 11.070.997,00 |
| 13.09.2024 | 21,01 | 21,16 | 20,97 | 21,14 | 0,96% | 9.431.971,00 |
| 12.09.2024 | 20,86 | 21,02 | 20,72 | 20,94 | 0,53% | 8.442.406,00 |
| 11.09.2024 | 20,99 | 21,08 | 20,56 | 20,83 | -1,37% | 10.310.344,00 |
| 10.09.2024 | 21,20 | 21,24 | 20,96 | 21,12 | 0,00% | 9.013.680,00 |
| 09.09.2024 | 21,17 | 21,29 | 21,05 | 21,12 | -0,05% | 11.816.482,00 |
| 06.09.2024 | 21,48 | 21,59 | 21,04 | 21,13 | -1,63% | 11.363.328,00 |
| 05.09.2024 | 21,55 | 21,58 | 21,38 | 21,48 | 0,33% | 9.037.187,00 |
| 04.09.2024 | 21,51 | 21,63 | 21,29 | 21,41 | -0,70% | 14.698.469,00 |
| 03.09.2024 | 21,45 | 21,65 | 21,22 | 21,56 | -0,05% | 11.356.949,00 |
| 30.08.2024 | 21,35 | 21,59 | 21,31 | 21,57 | 0,70% | 26.383.340,00 |
| 29.08.2024 | 21,41 | 21,48 | 21,22 | 21,42 | 0,42% | 8.559.649,00 |
| 28.08.2024 | 21,36 | 21,42 | 21,21 | 21,33 | -0,28% | 8.163.466,00 |
| 27.08.2024 | 21,43 | 21,53 | 21,30 | 21,39 | -0,14% | 10.977.248,00 |
| 26.08.2024 | 21,42 | 21,50 | 21,33 | 21,42 | 0,66% | 10.688.988,00 |
| 23.08.2024 | 21,07 | 21,39 | 20,98 | 21,28 | 1,33% | 11.325.537,00 |
| 22.08.2024 | 20,97 | 21,10 | 20,89 | 21,00 | 0,14% | 7.624.504,00 |
| 21.08.2024 | 21,10 | 21,15 | 20,84 | 20,97 | -0,29% | 10.643.236,00 |
| 20.08.2024 | 21,33 | 21,40 | 20,95 | 21,03 | -1,54% | 9.381.421,00 |
| 19.08.2024 | 21,08 | 21,37 | 21,02 | 21,36 | 1,33% | 9.681.286,00 |
| 16.08.2024 | 21,11 | 21,14 | 20,99 | 21,08 | -0,14% | 8.159.272,00 |
| 15.08.2024 | 21,12 | 21,20 | 20,91 | 21,11 | 0,72% | 12.202.198,00 |
| 14.08.2024 | 20,92 | 21,04 | 20,84 | 20,96 | 0,19% | 7.910.149,00 |
| 13.08.2024 | 20,89 | 21,00 | 20,66 | 20,92 | 0,00% | 9.484.016,00 |
| 12.08.2024 | 21,06 | 21,10 | 20,82 | 20,92 | -0,48% | 7.534.946,00 |
| 09.08.2024 | 21,10 | 21,10 | 20,80 | 21,02 | -0,24% | 10.342.593,00 |
| 08.08.2024 | 20,80 | 21,18 | 20,80 | 21,07 | 1,30% | 10.519.390,00 |
| 07.08.2024 | 20,88 | 21,29 | 20,80 | 20,80 | 0,68% | 15.045.259,00 |
| 06.08.2024 | 20,21 | 20,85 | 20,07 | 20,66 | 2,89% | 19.878.854,00 |
| 05.08.2024 | 19,94 | 20,17 | 19,68 | 20,08 | -2,90% | 18.826.982,00 |
| 02.08.2024 | 20,98 | 21,07 | 20,51 | 20,68 | -1,85% | 18.913.660,00 |
| 01.08.2024 | 21,14 | 21,21 | 20,93 | 21,07 | -0,28% | 11.839.944,00 |
| 31.07.2024 | 21,53 | 21,63 | 21,11 | 21,13 | -2,72% | 15.245.167,00 |
| 30.07.2024 | 21,29 | 21,80 | 21,28 | 21,72 | 2,02% | 16.311.636,00 |
| 29.07.2024 | 21,41 | 21,46 | 21,14 | 21,29 | -0,37% | 13.655.256,00 |
| 26.07.2024 | 21,16 | 21,43 | 21,14 | 21,37 | 1,42% | 12.424.965,00 |
| 25.07.2024 | 21,06 | 21,29 | 21,01 | 21,07 | 0,10% | 20.414.171,00 |
| 24.07.2024 | 21,64 | 21,66 | 21,05 | 21,05 | -2,64% | 20.131.220,00 |
| 23.07.2024 | 21,81 | 21,81 | 21,56 | 21,62 | -1,05% | 20.809.127,00 |
| 22.07.2024 | 21,53 | 21,86 | 21,50 | 21,85 | 1,68% | 15.398.891,00 |
| 19.07.2024 | 21,16 | 21,79 | 21,10 | 21,49 | 2,09% | 26.781.154,00 |
| 18.07.2024 | 20,50 | 21,45 | 20,44 | 21,05 | 2,53% | 42.191.200,00 |
| 17.07.2024 | 20,30 | 20,57 | 20,28 | 20,53 | 1,43% | 23.289.832,00 |
| 16.07.2024 | 20,55 | 20,55 | 20,03 | 20,24 | 0,35% | 14.671.196,00 |
| 15.07.2024 | 20,28 | 20,38 | 20,15 | 20,17 | -0,10% | 13.792.346,00 |
| 12.07.2024 | 20,25 | 20,32 | 20,09 | 20,19 | 0,15% | 18.465.404,00 |
| 11.07.2024 | 20,12 | 20,20 | 20,01 | 20,16 | 0,30% | 15.615.964,00 |
| 10.07.2024 | 20,00 | 20,11 | 19,90 | 20,10 | 0,55% | 9.619.725,00 |
| 09.07.2024 | 19,85 | 20,14 | 19,84 | 19,99 | 0,40% | 11.971.680,00 |
| 08.07.2024 | 19,89 | 20,00 | 19,80 | 19,91 | 0,10% | 8.951.441,00 |
| 05.07.2024 | 19,92 | 19,98 | 19,77 | 19,89 | -0,35% | 10.762.752,00 |
| 03.07.2024 | 19,83 | 20,08 | 19,76 | 19,96 | 1,22% | 11.016.115,00 |