54,550$
-0,78%
Echtzeit-Aktienkurs Kinetik Holdings
Bid:
Ask:
Aktienkurse zur Kinetik Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 55,82 | 55,89 | 54,01 | 54,55 | -0,78% | 772.419,00 |
| 08.09.2026 | 55,01 | 55,56 | 54,63 | 54,98 | 1,01% | 1.127.338,00 |
| 04.09.2026 | 53,66 | 54,66 | 53,30 | 54,43 | 0,18% | 723.027,00 |
| 03.09.2026 | 54,48 | 54,74 | 53,53 | 54,33 | 0,39% | 723.903,00 |
| 02.09.2026 | 54,52 | 55,00 | 54,10 | 54,12 | -1,65% | 613.531,00 |
| 01.09.2026 | 55,95 | 55,95 | 54,86 | 55,03 | 0,36% | 598.824,00 |
| 31.08.2026 | 54,75 | 55,00 | 53,56 | 54,83 | 1,90% | 841.955,00 |
| 28.08.2026 | 54,60 | 54,63 | 53,72 | 53,81 | -1,05% | 869.328,00 |
| 27.08.2026 | 54,99 | 55,73 | 53,45 | 54,38 | -1,31% | 986.628,00 |
| 26.08.2026 | 54,08 | 55,78 | 53,82 | 55,10 | 1,60% | 1.227.349,00 |
| 25.08.2026 | 54,19 | 54,91 | 54,10 | 54,23 | -0,86% | 1.355.783,00 |
| 24.08.2026 | 54,40 | 54,84 | 53,94 | 54,70 | 0,37% | 926.242,00 |
| 21.08.2026 | 54,90 | 55,58 | 54,00 | 54,50 | 0,20% | 1.257.981,00 |
| 20.08.2026 | 55,50 | 56,10 | 54,25 | 54,39 | -0,58% | 1.119.214,00 |
| 19.08.2026 | 55,00 | 55,34 | 53,68 | 54,71 | 0,31% | 998.871,00 |
| 18.08.2026 | 54,21 | 54,87 | 53,85 | 54,54 | 2,94% | 952.475,00 |
| 17.08.2026 | 53,06 | 53,50 | 52,10 | 52,98 | -0,86% | 840.818,00 |
| 14.08.2026 | 52,19 | 54,12 | 52,11 | 53,44 | 3,45% | 934.708,00 |
| 13.08.2026 | 50,82 | 51,91 | 50,42 | 51,66 | 0,80% | 1.027.406,00 |
| 12.08.2026 | 51,29 | 51,78 | 51,14 | 51,25 | 0,27% | 671.947,00 |
| 11.08.2026 | 51,72 | 52,69 | 50,99 | 51,11 | -0,31% | 1.604.863,00 |
| 10.08.2026 | 49,54 | 51,35 | 49,42 | 51,27 | 4,25% | 1.138.200,00 |
| 07.08.2026 | 49,42 | 50,48 | 48,80 | 49,18 | -1,97% | 1.145.809,00 |
| 06.08.2026 | 50,00 | 51,18 | 49,71 | 50,17 | 3,76% | 2.278.210,00 |
| 05.08.2026 | 49,00 | 49,02 | 47,80 | 48,35 | -0,68% | 969.489,00 |
| 04.08.2026 | 48,59 | 48,99 | 47,40 | 48,68 | -1,44% | 1.045.720,00 |
| 03.08.2026 | 49,61 | 50,14 | 48,83 | 49,39 | -2,33% | 1.034.544,00 |
| 31.07.2026 | 50,05 | 50,61 | 49,61 | 50,57 | 1,10% | 753.322,00 |
| 30.07.2026 | 49,83 | 50,36 | 49,26 | 50,02 | -1,15% | 835.070,00 |
| 29.07.2026 | 51,15 | 51,43 | 50,39 | 50,60 | 2,45% | 1.238.749,00 |
| 28.07.2026 | 48,72 | 49,86 | 48,49 | 49,39 | 1,15% | 1.148.050,00 |
| 27.07.2026 | 48,90 | 50,01 | 48,55 | 48,83 | -3,17% | 744.262,00 |
| 24.07.2026 | 50,61 | 51,53 | 50,20 | 50,43 | -2,48% | 832.122,00 |
| 23.07.2026 | 52,17 | 52,54 | 51,39 | 51,71 | 0,17% | 988.480,00 |
| 22.07.2026 | 51,29 | 52,09 | 51,03 | 51,62 | 1,35% | 734.335,00 |
| 21.07.2026 | 51,54 | 51,74 | 50,39 | 50,93 | -0,35% | 869.852,00 |
| 20.07.2026 | 50,98 | 51,34 | 50,66 | 51,11 | 1,65% | 808.297,00 |
| 17.07.2026 | 50,20 | 50,45 | 49,66 | 50,28 | 0,82% | 819.372,00 |
| 16.07.2026 | 48,71 | 50,08 | 48,70 | 49,87 | 2,30% | 932.060,00 |
| 15.07.2026 | 50,55 | 50,57 | 48,69 | 48,75 | -3,56% | 783.225,00 |
| 14.07.2026 | 51,10 | 51,30 | 50,18 | 50,55 | 0,04% | 693.827,00 |
| 13.07.2026 | 48,92 | 50,64 | 48,85 | 50,53 | 4,57% | 960.896,00 |
| 10.07.2026 | 48,30 | 48,47 | 47,44 | 48,32 | 0,08% | 495.090,00 |
| 09.07.2026 | 48,80 | 49,21 | 48,15 | 48,28 | -1,31% | 611.973,00 |
| 08.07.2026 | 49,84 | 49,93 | 48,69 | 48,92 | -0,41% | 682.242,00 |
| 07.07.2026 | 47,79 | 49,63 | 47,79 | 49,12 | 3,52% | 859.247,00 |
| 06.07.2026 | 47,45 | 48,37 | 47,39 | 47,45 | -0,63% | 512.241,00 |
| 02.07.2026 | 47,98 | 48,12 | 47,26 | 47,75 | 0,32% | 678.515,00 |
| 01.07.2026 | 48,32 | 48,68 | 47,27 | 47,60 | -1,53% | 957.744,00 |
| 30.06.2026 | 49,52 | 50,02 | 48,33 | 48,34 | -2,19% | 890.364,00 |
| 29.06.2026 | 49,98 | 50,17 | 49,13 | 49,42 | -0,66% | 812.968,00 |
| 26.06.2026 | 48,12 | 49,82 | 47,73 | 49,75 | 3,60% | 3.424.225,00 |
| 25.06.2026 | 48,31 | 48,84 | 47,41 | 48,02 | -0,27% | 1.332.849,00 |
| 24.06.2026 | 47,61 | 48,83 | 46,82 | 48,15 | -0,74% | 1.053.446,00 |
| 23.06.2026 | 46,95 | 48,63 | 46,71 | 48,51 | 3,19% | 1.160.970,00 |
| 22.06.2026 | 46,74 | 47,63 | 46,44 | 47,01 | 1,03% | 1.136.358,00 |
| 18.06.2026 | 45,23 | 46,60 | 44,23 | 46,53 | 1,75% | 2.793.002,00 |
| 17.06.2026 | 45,50 | 45,75 | 45,19 | 45,73 | 0,73% | 1.005.394,00 |
| 16.06.2026 | 45,13 | 45,88 | 45,01 | 45,40 | -0,70% | 957.148,00 |
| 15.06.2026 | 45,99 | 46,77 | 45,50 | 45,72 | -3,63% | 1.184.155,00 |
| 12.06.2026 | 46,82 | 48,53 | 46,51 | 47,44 | 0,51% | 1.004.380,00 |
| 11.06.2026 | 48,05 | 48,15 | 46,83 | 47,20 | -0,88% | 675.775,00 |
| 10.06.2026 | 46,09 | 47,82 | 45,92 | 47,62 | 4,54% | 947.471,00 |
| 09.06.2026 | 45,25 | 46,13 | 45,06 | 45,55 | -0,24% | 1.142.518,00 |
| 08.06.2026 | 45,54 | 45,68 | 45,03 | 45,66 | 1,04% | 823.631,00 |
| 05.06.2026 | 45,77 | 46,10 | 45,14 | 45,19 | -1,29% | 778.338,00 |
| 04.06.2026 | 45,32 | 46,19 | 45,29 | 45,78 | -0,46% | 819.975,00 |
| 03.06.2026 | 45,44 | 46,58 | 45,23 | 45,99 | 0,97% | 1.166.967,00 |
| 02.06.2026 | 45,53 | 46,15 | 45,44 | 45,55 | 0,04% | 690.839,00 |
| 01.06.2026 | 45,95 | 47,00 | 45,46 | 45,53 | -0,91% | 590.448,00 |
| 29.05.2026 | 46,36 | 46,86 | 45,35 | 45,95 | -1,48% | 1.093.050,00 |
| 28.05.2026 | 47,29 | 47,90 | 46,59 | 46,64 | -1,60% | 745.568,00 |
| 27.05.2026 | 48,00 | 48,16 | 47,01 | 47,40 | -3,38% | 818.256,00 |
| 26.05.2026 | 50,12 | 50,50 | 48,88 | 49,06 | -2,91% | 740.971,00 |
| 22.05.2026 | 50,00 | 50,61 | 49,20 | 50,53 | 0,78% | 849.933,00 |
| 21.05.2026 | 50,56 | 50,75 | 49,63 | 50,14 | -0,12% | 850.851,00 |
| 20.05.2026 | 50,42 | 51,30 | 49,75 | 50,20 | -1,18% | 898.901,00 |
| 19.05.2026 | 50,58 | 51,46 | 50,00 | 50,80 | 0,42% | 818.709,00 |
| 18.05.2026 | 50,46 | 51,25 | 49,92 | 50,59 | -1,33% | 1.016.594,00 |
| 15.05.2026 | 50,81 | 51,51 | 50,38 | 51,27 | 0,65% | 1.010.695,00 |
| 14.05.2026 | 50,00 | 51,04 | 49,84 | 50,94 | 2,39% | 772.991,00 |
| 13.05.2026 | 49,00 | 49,76 | 48,40 | 49,75 | 1,74% | 966.041,00 |
| 12.05.2026 | 48,81 | 49,04 | 47,92 | 48,90 | 1,79% | 1.027.484,00 |
| 11.05.2026 | 47,54 | 48,72 | 46,93 | 48,04 | 1,05% | 1.075.293,00 |
| 08.05.2026 | 48,36 | 48,64 | 47,09 | 47,54 | -1,98% | 1.301.058,00 |
| 07.05.2026 | 45,82 | 48,69 | 45,78 | 48,50 | 0,58% | 1.768.103,00 |
| 06.05.2026 | 49,00 | 49,72 | 47,87 | 48,22 | -4,42% | 1.341.033,00 |
| 05.05.2026 | 50,41 | 50,93 | 49,50 | 50,45 | -0,47% | 1.116.425,00 |
| 04.05.2026 | 49,42 | 50,93 | 48,92 | 50,69 | 2,63% | 1.810.602,00 |
| 01.05.2026 | 49,34 | 50,04 | 48,61 | 49,39 | -2,28% | 1.631.268,00 |
| 30.04.2026 | 49,00 | 51,11 | 48,70 | 50,54 | 1,83% | 1.486.709,00 |
| 29.04.2026 | 49,35 | 49,73 | 48,94 | 49,63 | 1,56% | 861.463,00 |
| 28.04.2026 | 48,14 | 48,92 | 47,79 | 48,87 | 2,45% | 1.219.676,00 |
| 27.04.2026 | 47,60 | 48,09 | 47,23 | 47,70 | 0,48% | 709.260,00 |
| 24.04.2026 | 47,23 | 47,50 | 46,32 | 47,47 | -1,35% | 545.572,00 |
| 23.04.2026 | 48,55 | 48,66 | 47,90 | 48,12 | 0,17% | 835.114,00 |
| 22.04.2026 | 47,68 | 48,15 | 47,50 | 48,04 | 2,47% | 1.539.914,00 |
| 21.04.2026 | 46,59 | 47,54 | 46,52 | 46,88 | 0,77% | 1.095.568,00 |
| 20.04.2026 | 46,70 | 47,47 | 46,46 | 46,52 | -0,32% | 567.438,00 |
| 17.04.2026 | 46,79 | 47,09 | 45,77 | 46,67 | -1,50% | 986.399,00 |