32,730$
0,58%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 32,59 | 32,77 | 32,17 | 32,73 | 0,58% | 15.617.583,00 |
| 19.02.2026 | 32,50 | 32,77 | 32,38 | 32,54 | 0,77% | 14.232.072,00 |
| 18.02.2026 | 32,50 | 32,56 | 32,14 | 32,29 | 0,50% | 11.917.475,00 |
| 17.02.2026 | 32,34 | 32,58 | 31,81 | 32,13 | -0,59% | 11.738.510,00 |
| 13.02.2026 | 31,71 | 32,34 | 31,67 | 32,32 | 1,99% | 14.026.652,00 |
| 12.02.2026 | 31,52 | 31,99 | 31,42 | 31,69 | 0,76% | 15.364.058,00 |
| 11.02.2026 | 31,48 | 31,67 | 31,21 | 31,45 | 1,42% | 13.380.430,00 |
| 10.02.2026 | 31,22 | 31,54 | 30,90 | 31,01 | 0,06% | 12.296.444,00 |
| 09.02.2026 | 30,48 | 31,12 | 30,46 | 30,99 | 1,61% | 11.690.565,00 |
| 06.02.2026 | 30,40 | 30,59 | 30,24 | 30,50 | 0,56% | 11.757.912,00 |
| 05.02.2026 | 29,95 | 30,39 | 29,70 | 30,33 | 0,90% | 11.503.157,00 |
| 04.02.2026 | 30,46 | 30,56 | 29,54 | 30,06 | -0,86% | 18.759.343,00 |
| 03.02.2026 | 29,70 | 30,39 | 29,66 | 30,32 | 2,40% | 16.960.524,00 |
| 02.02.2026 | 29,84 | 29,90 | 29,45 | 29,61 | -2,89% | 15.784.567,00 |
| 30.01.2026 | 30,24 | 30,55 | 29,90 | 30,49 | 0,83% | 18.908.572,00 |
| 29.01.2026 | 30,50 | 30,57 | 30,01 | 30,24 | 0,57% | 18.861.812,00 |
| 28.01.2026 | 29,74 | 30,31 | 29,57 | 30,07 | 1,62% | 17.003.440,00 |
| 27.01.2026 | 29,23 | 29,61 | 29,16 | 29,59 | 0,85% | 14.894.778,00 |
| 26.01.2026 | 29,79 | 29,84 | 28,99 | 29,34 | -1,18% | 15.753.056,00 |
| 22.01.2026 | 29,10 | 30,18 | 28,93 | 29,69 | 3,88% | 29.193.970,00 |
| 21.01.2026 | 28,27 | 28,66 | 28,24 | 28,58 | 2,22% | 17.379.392,00 |
| 20.01.2026 | 28,13 | 28,34 | 27,74 | 27,96 | 0,00% | 17.063.990,00 |
| 16.01.2026 | 27,54 | 27,98 | 27,39 | 27,96 | 2,01% | 14.289.641,00 |
| 15.01.2026 | 27,46 | 27,72 | 27,32 | 27,41 | -0,44% | 11.789.895,00 |
| 14.01.2026 | 27,34 | 27,80 | 27,31 | 27,53 | 0,55% | 13.628.318,00 |
| 13.01.2026 | 27,12 | 27,51 | 27,07 | 27,38 | 1,71% | 11.405.988,00 |
| 12.01.2026 | 27,14 | 27,25 | 26,70 | 26,92 | -0,74% | 13.456.055,00 |
| 09.01.2026 | 27,40 | 27,49 | 26,93 | 27,12 | -0,55% | 13.360.445,00 |
| 08.01.2026 | 27,04 | 27,47 | 27,00 | 27,27 | 1,00% | 12.650.795,00 |
| 07.01.2026 | 26,90 | 27,17 | 26,83 | 27,00 | 0,67% | 11.017.835,00 |
| 06.01.2026 | 27,95 | 28,00 | 26,59 | 26,82 | -3,87% | 19.614.546,00 |
| 05.01.2026 | 27,94 | 27,96 | 27,13 | 27,90 | 0,69% | 17.697.669,00 |
| 02.01.2026 | 27,45 | 27,90 | 27,19 | 27,71 | 0,80% | 10.256.026,00 |
| 31.12.2025 | 27,54 | 27,58 | 27,37 | 27,49 | -0,33% | 9.434.268,00 |
| 30.12.2025 | 27,49 | 27,65 | 27,42 | 27,58 | 0,73% | 7.885.911,00 |
| 29.12.2025 | 27,28 | 27,52 | 27,22 | 27,38 | 0,70% | 7.957.334,00 |
| 26.12.2025 | 27,23 | 27,34 | 27,08 | 27,19 | 0,00% | 5.090.684,00 |
| 24.12.2025 | 27,27 | 27,36 | 27,18 | 27,19 | -0,33% | 3.905.021,00 |
| 23.12.2025 | 26,87 | 27,29 | 26,84 | 27,28 | 1,45% | 8.463.317,00 |
| 22.12.2025 | 26,58 | 26,94 | 26,55 | 26,89 | 1,51% | 9.062.052,00 |
| 19.12.2025 | 26,41 | 26,73 | 26,31 | 26,49 | 0,57% | 17.182.007,00 |
| 18.12.2025 | 26,68 | 26,86 | 26,32 | 26,34 | -1,16% | 11.474.463,00 |
| 17.12.2025 | 26,45 | 26,74 | 26,35 | 26,65 | 1,22% | 11.719.583,00 |
| 16.12.2025 | 26,66 | 26,66 | 26,24 | 26,33 | -1,46% | 12.221.526,00 |
| 15.12.2025 | 26,75 | 26,81 | 26,44 | 26,72 | -0,04% | 11.952.449,00 |
| 12.12.2025 | 26,91 | 27,09 | 26,58 | 26,73 | -0,34% | 10.529.303,00 |
| 11.12.2025 | 26,52 | 26,83 | 26,45 | 26,82 | 0,86% | 11.029.631,00 |
| 10.12.2025 | 27,32 | 27,35 | 26,53 | 26,59 | -2,67% | 15.368.752,00 |
| 09.12.2025 | 27,33 | 27,82 | 27,27 | 27,32 | 0,11% | 13.650.671,00 |
| 08.12.2025 | 27,71 | 27,72 | 27,25 | 27,29 | -1,73% | 12.488.095,00 |
| 05.12.2025 | 27,87 | 28,00 | 27,69 | 27,77 | -0,25% | 13.390.380,00 |
| 04.12.2025 | 27,14 | 27,86 | 27,06 | 27,84 | 2,47% | 11.850.010,00 |
| 03.12.2025 | 26,96 | 27,37 | 26,89 | 27,17 | 1,19% | 10.656.348,00 |
| 02.12.2025 | 27,30 | 27,32 | 26,78 | 26,85 | -1,61% | 10.576.016,00 |
| 01.12.2025 | 27,22 | 27,44 | 27,17 | 27,29 | -0,11% | 13.031.591,00 |
| 28.11.2025 | 26,97 | 27,36 | 26,86 | 27,32 | 1,37% | 5.815.637,00 |
| 26.11.2025 | 26,65 | 27,08 | 26,58 | 26,95 | 1,62% | 10.980.206,00 |
| 25.11.2025 | 26,72 | 26,79 | 26,32 | 26,52 | -1,12% | 15.342.189,00 |
| 24.11.2025 | 27,03 | 27,03 | 26,56 | 26,82 | 0,37% | 22.632.104,00 |
| 20.11.2025 | 26,96 | 27,37 | 26,70 | 26,72 | -0,37% | 18.295.115,00 |
| 19.11.2025 | 26,70 | 26,90 | 26,35 | 26,82 | -1,00% | 15.571.761,00 |
| 18.11.2025 | 27,07 | 27,32 | 26,92 | 27,09 | -0,18% | 16.194.413,00 |
| 17.11.2025 | 27,50 | 27,55 | 27,12 | 27,14 | 0,93% | 14.168.644,00 |
| 13.11.2025 | 27,08 | 27,20 | 26,82 | 26,89 | -0,44% | 15.241.017,00 |
| 12.11.2025 | 26,97 | 27,34 | 26,91 | 27,01 | 0,26% | 10.552.967,00 |
| 11.11.2025 | 27,15 | 27,20 | 26,79 | 26,94 | -0,44% | 12.337.214,00 |
| 10.11.2025 | 26,55 | 27,13 | 26,39 | 27,06 | 1,92% | 12.853.359,00 |
| 07.11.2025 | 26,15 | 26,61 | 26,04 | 26,55 | 1,65% | 11.587.487,00 |
| 06.11.2025 | 25,97 | 26,36 | 25,92 | 26,12 | 0,77% | 11.986.373,00 |
| 05.11.2025 | 25,81 | 26,22 | 25,66 | 25,92 | 0,31% | 18.877.899,00 |
| 04.11.2025 | 25,85 | 26,08 | 25,75 | 25,84 | -0,92% | 16.098.281,00 |
| 03.11.2025 | 25,98 | 26,09 | 25,60 | 26,08 | -0,42% | 15.563.461,00 |
| 31.10.2025 | 26,10 | 26,28 | 25,96 | 26,19 | 0,42% | 14.216.032,00 |
| 30.10.2025 | 25,93 | 26,33 | 25,73 | 26,08 | 0,69% | 15.206.742,00 |
| 29.10.2025 | 26,14 | 26,40 | 25,86 | 25,90 | -0,69% | 17.024.599,00 |
| 28.10.2025 | 26,18 | 26,18 | 25,82 | 26,08 | -0,27% | 16.946.792,00 |
| 27.10.2025 | 25,90 | 26,19 | 25,81 | 26,15 | 1,12% | 16.543.764,00 |
| 24.10.2025 | 26,44 | 26,48 | 25,76 | 25,86 | -1,49% | 19.237.825,00 |
| 23.10.2025 | 27,84 | 28,13 | 26,24 | 26,25 | -4,75% | 29.516.782,00 |
| 22.10.2025 | 27,60 | 27,67 | 27,13 | 27,56 | 0,22% | 13.264.896,00 |
| 21.10.2025 | 27,60 | 27,63 | 27,36 | 27,50 | -0,07% | 11.397.812,00 |
| 20.10.2025 | 27,61 | 27,87 | 27,35 | 27,52 | 0,51% | 18.997.501,00 |
| 17.10.2025 | 27,13 | 27,40 | 27,02 | 27,38 | 0,62% | 13.902.565,00 |
| 16.10.2025 | 27,61 | 27,74 | 27,00 | 27,21 | -1,45% | 12.747.479,00 |
| 15.10.2025 | 27,47 | 27,83 | 27,34 | 27,61 | 1,10% | 9.538.393,00 |
| 14.10.2025 | 27,11 | 27,38 | 27,00 | 27,31 | -0,11% | 9.962.144,00 |
| 13.10.2025 | 27,10 | 27,37 | 27,01 | 27,34 | 0,89% | 11.737.891,00 |
| 10.10.2025 | 27,50 | 27,80 | 27,09 | 27,10 | -1,53% | 13.776.364,00 |
| 09.10.2025 | 28,10 | 28,34 | 27,46 | 27,52 | -2,20% | 14.350.616,00 |
| 08.10.2025 | 27,83 | 28,19 | 27,61 | 28,14 | 0,46% | 16.439.897,00 |
| 07.10.2025 | 28,01 | 28,08 | 27,72 | 28,01 | 0,29% | 9.651.234,00 |
| 06.10.2025 | 28,60 | 28,62 | 27,93 | 27,93 | -1,03% | 10.711.965,00 |
| 02.10.2025 | 28,23 | 28,91 | 28,15 | 28,22 | -0,28% | 11.815.766,00 |
| 01.10.2025 | 28,20 | 28,40 | 28,00 | 28,30 | -0,04% | 13.917.212,00 |
| 30.09.2025 | 28,25 | 28,48 | 28,20 | 28,31 | -0,21% | 16.454.783,00 |
| 29.09.2025 | 28,30 | 28,37 | 28,01 | 28,37 | 0,57% | 13.548.317,00 |
| 26.09.2025 | 28,03 | 28,51 | 28,03 | 28,21 | 1,00% | 13.584.887,00 |
| 25.09.2025 | 27,82 | 28,20 | 27,75 | 27,93 | 0,40% | 13.212.605,00 |
| 24.09.2025 | 27,61 | 28,03 | 27,61 | 27,82 | 1,27% | 13.998.419,00 |
| 23.09.2025 | 27,18 | 27,73 | 27,14 | 27,47 | 1,07% | 9.839.176,00 |