21,610$
0,23%
Echtzeit-Aktienkurs Kinder Morgan
Bid:
Ask:
Aktienkurse zur Kinder Morgan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.06.2024 | 19,71 | 19,88 | 19,66 | 19,79 | -0,05% | 9.228.536,00 |
| 10.06.2024 | 19,64 | 19,88 | 19,62 | 19,80 | 0,92% | 11.002.916,00 |
| 07.06.2024 | 19,75 | 19,76 | 19,58 | 19,62 | -0,96% | 9.173.209,00 |
| 06.06.2024 | 19,73 | 19,84 | 19,67 | 19,81 | 0,10% | 10.762.981,00 |
| 05.06.2024 | 19,71 | 19,81 | 19,52 | 19,79 | 0,66% | 14.719.638,00 |
| 04.06.2024 | 19,40 | 19,71 | 19,29 | 19,66 | 0,82% | 13.983.973,00 |
| 03.06.2024 | 19,48 | 19,54 | 19,37 | 19,50 | 0,05% | 14.347.337,00 |
| 31.05.2024 | 19,06 | 19,51 | 18,99 | 19,49 | 2,58% | 19.672.294,00 |
| 30.05.2024 | 18,94 | 19,02 | 18,88 | 19,00 | 0,48% | 9.603.700,00 |
| 29.05.2024 | 19,01 | 19,04 | 18,83 | 18,91 | -0,84% | 9.001.263,00 |
| 28.05.2024 | 19,11 | 19,19 | 19,00 | 19,07 | 0,00% | 11.844.405,00 |
| 24.05.2024 | 19,18 | 19,21 | 19,02 | 19,07 | -0,05% | 9.614.977,00 |
| 23.05.2024 | 19,40 | 19,43 | 19,05 | 19,08 | -1,60% | 11.919.765,00 |
| 22.05.2024 | 19,66 | 19,66 | 19,29 | 19,39 | -1,77% | 11.113.862,00 |
| 21.05.2024 | 19,85 | 19,93 | 19,72 | 19,74 | -0,50% | 10.232.666,00 |
| 20.05.2024 | 19,71 | 19,89 | 19,70 | 19,84 | 0,71% | 10.222.362,00 |
| 17.05.2024 | 19,63 | 19,79 | 19,53 | 19,70 | 0,51% | 11.989.541,00 |
| 16.05.2024 | 19,51 | 19,72 | 19,50 | 19,60 | 0,31% | 11.467.583,00 |
| 15.05.2024 | 19,41 | 19,63 | 19,37 | 19,54 | 0,67% | 13.579.407,00 |
| 14.05.2024 | 19,14 | 19,45 | 19,14 | 19,41 | 1,36% | 14.540.250,00 |
| 13.05.2024 | 19,12 | 19,24 | 19,05 | 19,15 | 0,37% | 12.388.679,00 |
| 10.05.2024 | 19,16 | 19,18 | 18,95 | 19,08 | 0,37% | 8.077.820,00 |
| 09.05.2024 | 18,82 | 19,03 | 18,81 | 19,01 | 1,06% | 8.023.989,00 |
| 08.05.2024 | 18,70 | 18,89 | 18,65 | 18,81 | 0,21% | 11.517.828,00 |
| 07.05.2024 | 18,70 | 18,90 | 18,67 | 18,77 | 0,86% | 11.813.439,00 |
| 06.05.2024 | 18,60 | 18,77 | 18,49 | 18,61 | 0,22% | 11.821.589,00 |
| 03.05.2024 | 18,53 | 18,58 | 18,38 | 18,57 | 0,60% | 12.399.464,00 |
| 02.05.2024 | 18,35 | 18,58 | 18,18 | 18,46 | 1,26% | 14.689.242,00 |
| 01.05.2024 | 18,33 | 18,41 | 18,13 | 18,23 | -0,27% | 18.087.148,00 |
| 30.04.2024 | 18,55 | 18,56 | 18,26 | 18,28 | -1,72% | 16.040.390,00 |
| 29.04.2024 | 18,40 | 18,61 | 18,40 | 18,60 | -0,43% | 10.293.467,00 |
| 26.04.2024 | 18,78 | 18,78 | 18,63 | 18,68 | -0,64% | 9.412.314,00 |