Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,64 | 14,94 | 14,63 | 14,69 | -3,92% | - |
| 25.02.2021 | 15,69 | 15,73 | 15,24 | 15,29 | -2,77% | - |
| 24.02.2021 | 15,61 | 15,75 | 0,00 | 15,73 | 2,88% | - |
| 23.02.2021 | 15,30 | 15,36 | 15,03 | 15,29 | 0,69% | - |
| 22.02.2021 | 15,17 | 15,31 | 15,11 | 15,18 | 1,47% | - |
| 19.02.2021 | 14,92 | 14,98 | 0,00 | 14,96 | 1,15% | - |
| 18.02.2021 | 14,82 | 14,90 | 14,77 | 14,79 | -2,21% | - |
| 17.02.2021 | 15,14 | 15,20 | 14,85 | 15,13 | 0,46% | - |
| 16.02.2021 | 15,13 | 15,19 | 15,04 | 15,06 | 1,41% | - |
| 12.02.2021 | 14,74 | 14,88 | 14,69 | 14,85 | 1,09% | - |
| 11.02.2021 | 14,76 | 14,76 | 14,46 | 14,69 | -0,64% | - |
| 10.02.2021 | 14,58 | 14,80 | 14,53 | 14,78 | 1,44% | - |
| 09.02.2021 | 14,55 | 14,62 | 14,45 | 14,57 | -1,15% | - |
| 08.02.2021 | 14,46 | 14,79 | 14,43 | 14,74 | 4,13% | - |
| 05.02.2021 | 14,12 | 14,24 | 14,11 | 14,16 | 0,86% | - |
| 04.02.2021 | 14,13 | 14,24 | 14,03 | 14,04 | -1,68% | - |
| 03.02.2021 | 13,94 | 14,30 | 13,90 | 14,28 | 3,37% | - |
| 02.02.2021 | 14,09 | 14,21 | 13,76 | 13,81 | -1,60% | - |
| 01.02.2021 | 13,96 | 14,15 | 13,91 | 14,04 | -0,28% | - |
| 29.01.2021 | 14,44 | 14,50 | 14,02 | 14,08 | -4,41% | - |
| 28.01.2021 | 14,76 | 14,77 | 14,58 | 14,73 | -0,81% | - |
| 27.01.2021 | 15,05 | 15,14 | 14,79 | 14,85 | -2,50% | - |
| 26.01.2021 | 15,35 | 15,39 | 15,11 | 15,23 | -0,33% | - |
| 25.01.2021 | 15,50 | 15,54 | 15,18 | 15,28 | -0,33% | - |
| 22.01.2021 | 15,06 | 15,36 | 15,02 | 15,33 | 0,39% | - |
| 21.01.2021 | 15,50 | 15,58 | 15,07 | 15,27 | -2,05% | - |
| 20.01.2021 | 15,56 | 15,59 | 15,56 | 15,59 | 0,16% | - |
| 19.01.2021 | 15,56 | 15,56 | 15,56 | 15,56 | 0,35% | - |
| 15.01.2021 | 15,29 | 15,61 | 15,28 | 15,51 | -0,83% | - |
| 14.01.2021 | 15,43 | 15,75 | 15,39 | 15,64 | 2,36% | - |
| 13.01.2021 | 15,16 | 15,44 | 15,13 | 15,28 | 0,36% | - |
| 12.01.2021 | 15,22 | 15,23 | 15,22 | 15,22 | 3,29% | - |
| 11.01.2021 | 0,00 | 14,74 | 0,00 | 14,74 | 2,08% | - |
| 08.01.2021 | 14,39 | 14,53 | 14,31 | 14,44 | -1,03% | - |
| 07.01.2021 | 14,54 | 14,66 | 14,45 | 14,59 | 1,53% | - |
| 06.01.2021 | 14,16 | 14,47 | 14,16 | 14,37 | 3,31% | - |
| 05.01.2021 | 13,76 | 14,13 | 13,71 | 13,91 | 2,66% | - |
| 04.01.2021 | 13,59 | 13,65 | 13,49 | 13,55 | -0,73% | - |
| 31.12.2020 | 13,54 | 13,72 | 13,48 | 13,65 | 0,52% | - |
| 30.12.2020 | 13,70 | 13,80 | 13,56 | 13,58 | -0,44% | - |
| 28.12.2020 | 13,94 | 13,94 | 13,61 | 13,64 | -1,30% | - |
| 24.12.2020 | 13,73 | 14,20 | 13,70 | 13,82 | -0,29% | - |
| 23.12.2020 | 13,92 | 14,03 | 13,83 | 13,86 | 0,43% | - |
| 22.12.2020 | 13,99 | 14,00 | 13,79 | 13,80 | -1,43% | - |
| 21.12.2020 | 14,00 | 14,00 | 14,00 | 14,00 | -5,47% | - |
| 18.12.2020 | 14,32 | 14,81 | 13,98 | 14,81 | 1,58% | - |
| 17.12.2020 | 14,30 | 14,58 | 14,09 | 14,58 | 9,55% | - |
| 16.12.2020 | 14,57 | 14,78 | 13,31 | 13,31 | -2,24% | - |
| 15.12.2020 | 14,46 | 14,94 | 13,61 | 13,61 | -52,80% | - |
| 14.12.2020 | 14,32 | 28,84 | 14,32 | 28,84 | 95,69% | - |
| 11.12.2020 | 14,64 | 14,75 | 14,53 | 14,74 | 2,97% | - |
| 10.12.2020 | 14,80 | 15,02 | 14,31 | 14,31 | -2,15% | - |
| 09.12.2020 | 14,81 | 14,82 | 14,43 | 14,63 | -1,32% | - |
| 08.12.2020 | 14,98 | 15,14 | 14,66 | 14,82 | 1,33% | - |
| 07.12.2020 | 14,76 | 15,21 | 0,00 | 14,63 | -2,01% | - |
| 04.12.2020 | 14,95 | 15,10 | 14,88 | 14,93 | 2,90% | - |
| 03.12.2020 | 14,48 | 14,66 | 14,43 | 14,51 | -0,14% | - |
| 02.12.2020 | 14,29 | 14,55 | 14,27 | 14,53 | -0,21% | - |
| 01.12.2020 | 14,11 | 14,56 | 13,50 | 14,56 | 1,25% | - |
| 30.11.2020 | 14,42 | 14,47 | 14,31 | 14,38 | -2,21% | - |
| 27.11.2020 | 14,75 | 15,13 | 13,11 | 14,70 | -1,01% | - |
| 25.11.2020 | 14,81 | 15,05 | 14,78 | 14,85 | -0,97% | - |
| 24.11.2020 | 15,04 | 15,12 | 14,88 | 15,00 | 2,67% | - |
| 23.11.2020 | 14,51 | 14,67 | 14,50 | 14,61 | 2,42% | - |
| 20.11.2020 | 14,26 | 14,26 | 14,26 | 14,26 | -0,94% | - |
| 19.11.2020 | 13,77 | 14,40 | 0,00 | 14,40 | 4,35% | - |
| 18.11.2020 | 14,13 | 14,18 | 13,80 | 13,80 | -1,64% | - |
| 17.11.2020 | 13,67 | 14,05 | 13,63 | 14,03 | 2,78% | - |
| 16.11.2020 | 13,60 | 13,82 | 13,58 | 13,65 | 3,88% | - |
| 13.11.2020 | 0,00 | 13,14 | 0,00 | 13,14 | 3,22% | - |
| 12.11.2020 | 12,99 | 13,03 | 12,59 | 12,73 | -2,38% | - |
| 11.11.2020 | 12,94 | 13,05 | 12,87 | 13,04 | 1,32% | - |
| 10.11.2020 | 12,51 | 12,88 | 12,41 | 12,87 | 4,81% | - |
| 09.11.2020 | 12,47 | 12,52 | 12,10 | 12,28 | 6,79% | - |
| 06.11.2020 | 11,98 | 14,18 | 11,46 | 11,50 | -3,52% | - |
| 05.11.2020 | 11,96 | 12,19 | 11,91 | 11,92 | 0,42% | - |
| 04.11.2020 | 12,01 | 12,27 | 11,86 | 11,87 | -1,49% | - |
| 03.11.2020 | 12,09 | 12,14 | 11,94 | 12,05 | 0,67% | - |
| 02.11.2020 | 0,00 | 12,03 | 0,00 | 11,97 | 0,93% | - |
| 30.10.2020 | 11,78 | 11,87 | 11,63 | 11,86 | -1,82% | - |
| 29.10.2020 | 11,66 | 12,09 | 11,65 | 12,08 | 2,03% | - |
| 28.10.2020 | 11,92 | 12,12 | 11,82 | 11,84 | -2,79% | - |
| 27.10.2020 | 12,17 | 12,18 | 12,17 | 12,18 | -1,58% | - |
| 26.10.2020 | 12,51 | 12,53 | 12,21 | 12,37 | -3,17% | - |
| 23.10.2020 | 12,86 | 12,92 | 12,61 | 12,78 | -1,43% | - |
| 22.10.2020 | 12,74 | 12,98 | 12,64 | 12,96 | 3,31% | - |
| 21.10.2020 | 12,57 | 12,67 | 12,49 | 12,55 | -0,99% | - |
| 20.10.2020 | 12,76 | 12,79 | 12,59 | 12,67 | -0,28% | - |
| 19.10.2020 | 12,81 | 13,00 | 12,70 | 12,71 | -1,24% | - |
| 16.10.2020 | 12,92 | 13,07 | 12,85 | 12,87 | -0,92% | - |
| 15.10.2020 | 12,73 | 13,00 | 12,70 | 12,99 | 0,15% | - |
| 14.10.2020 | 12,91 | 13,13 | 12,88 | 12,97 | 2,61% | - |
| 13.10.2020 | 12,77 | 12,85 | 12,53 | 12,64 | -1,10% | - |
| 12.10.2020 | 12,74 | 12,88 | 12,67 | 12,78 | -0,39% | - |
| 09.10.2020 | 12,94 | 13,02 | 12,76 | 12,83 | -2,29% | - |
| 08.10.2020 | 12,75 | 13,15 | 12,60 | 13,13 | 4,21% | - |
| 07.10.2020 | 12,23 | 12,67 | 12,20 | 12,60 | 2,36% | - |
| 06.10.2020 | 12,53 | 12,69 | 12,26 | 12,31 | -2,38% | - |
| 05.10.2020 | 0,00 | 12,67 | 0,00 | 12,61 | 2,19% | - |
| 02.10.2020 | 12,06 | 12,44 | 12,04 | 12,34 | 0,98% | - |