Kinder Morgan Inc.
[WKN: A1H6GK | ISIN: US49456B1017]
Aktienkurse
24,180$ -1,35%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid: Ask:

Aktienkurse zur Kinder Morgan Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
02.07.2024 19,91 19,91 19,47 19,72 -0,35% 12.812.738,00
01.07.2024 19,98 20,01 19,68 19,79 -0,40% 10.575.742,00
28.06.2024 19,86 19,92 19,74 19,87 0,56% 42.271.560,00
27.06.2024 19,80 19,89 19,62 19,76 0,10% 10.520.302,00
26.06.2024 20,10 20,14 19,71 19,74 -1,79% 13.373.009,00
25.06.2024 20,07 20,16 20,01 20,10 -0,05% 9.937.205,00
24.06.2024 19,74 20,19 19,74 20,11 2,03% 11.871.194,00
21.06.2024 19,87 19,94 19,63 19,71 -0,45% 28.841.672,00
20.06.2024 19,70 19,94 19,64 19,80 0,30% 10.929.604,00
18.06.2024 19,71 19,86 19,67 19,74 0,36% 8.880.468,00
17.06.2024 19,57 19,83 19,56 19,67 0,41% 11.653.498,00
14.06.2024 19,66 19,76 19,55 19,59 -0,86% 8.411.853,00
13.06.2024 19,84 19,91 19,70 19,76 -0,60% 7.915.594,00
12.06.2024 19,92 20,07 19,85 19,88 0,45% 9.939.104,00