32,865$
0,29%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 32,92 | 33,26 | 32,60 | 32,86 | 0,27% | 9.358.900,00 |
| 23.07.2026 | 33,26 | 33,26 | 32,02 | 32,77 | 0,86% | 20.251.912,00 |
| 22.07.2026 | 32,69 | 32,74 | 32,30 | 32,49 | 0,34% | 9.855.379,00 |
| 21.07.2026 | 32,92 | 32,92 | 32,05 | 32,38 | -0,61% | 9.633.538,00 |
| 20.07.2026 | 32,50 | 33,07 | 32,25 | 32,58 | 0,87% | 8.654.621,00 |
| 17.07.2026 | 32,92 | 32,97 | 32,13 | 32,30 | -0,74% | 8.516.771,00 |
| 16.07.2026 | 32,25 | 32,78 | 32,11 | 32,54 | 1,06% | 6.410.199,00 |
| 15.07.2026 | 32,50 | 32,65 | 32,06 | 32,20 | -1,04% | 8.509.742,00 |
| 14.07.2026 | 32,21 | 32,60 | 32,17 | 32,54 | 0,93% | 7.359.821,00 |
| 13.07.2026 | 32,50 | 32,54 | 31,86 | 32,24 | 0,37% | 7.533.735,00 |
| 10.07.2026 | 32,37 | 32,49 | 31,77 | 32,12 | -0,86% | 5.991.241,00 |
| 09.07.2026 | 32,43 | 32,79 | 32,35 | 32,40 | -0,25% | 7.008.967,00 |
| 08.07.2026 | 32,50 | 32,77 | 32,21 | 32,48 | -0,03% | 7.284.569,00 |
| 07.07.2026 | 31,99 | 32,70 | 31,94 | 32,49 | 2,52% | 6.858.557,00 |
| 06.07.2026 | 32,02 | 32,29 | 31,65 | 31,69 | -1,15% | 7.181.082,00 |
| 02.07.2026 | 32,01 | 32,12 | 31,63 | 32,06 | 1,07% | 9.482.956,00 |
| 01.07.2026 | 31,85 | 32,03 | 31,51 | 31,72 | -0,78% | 8.380.379,00 |
| 30.06.2026 | 32,44 | 32,68 | 31,92 | 31,97 | -0,93% | 20.576.389,00 |
| 29.06.2026 | 33,25 | 33,30 | 32,19 | 32,27 | -2,77% | 13.111.431,00 |
| 26.06.2026 | 33,16 | 33,34 | 32,98 | 33,19 | 0,55% | 15.126.820,00 |
| 25.06.2026 | 32,43 | 33,27 | 32,33 | 33,01 | 1,29% | 9.846.598,00 |
| 24.06.2026 | 32,50 | 32,67 | 32,16 | 32,59 | 0,15% | 7.952.110,00 |
| 23.06.2026 | 32,11 | 32,57 | 31,62 | 32,54 | 0,90% | 11.621.327,00 |
| 22.06.2026 | 31,58 | 32,30 | 31,57 | 32,25 | 3,19% | 9.174.948,00 |
| 19.06.2026 | 31,36 | 31,37 | 31,20 | 31,25 | -1,07% | - |
| 18.06.2026 | 31,09 | 31,67 | 30,89 | 31,59 | 0,83% | 18.944.710,00 |
| 17.06.2026 | 31,35 | 31,55 | 31,12 | 31,33 | -0,35% | 10.481.440,00 |
| 16.06.2026 | 31,26 | 31,70 | 31,14 | 31,44 | -0,06% | 10.212.067,00 |
| 15.06.2026 | 31,10 | 31,72 | 31,00 | 31,46 | -1,50% | 13.116.314,00 |
| 12.06.2026 | 31,36 | 32,24 | 31,25 | 31,94 | 1,85% | 8.396.891,00 |
| 11.06.2026 | 32,15 | 32,15 | 31,34 | 31,36 | -1,51% | 6.976.447,00 |
| 10.06.2026 | 31,54 | 32,02 | 31,43 | 31,84 | 1,60% | 6.742.628,00 |
| 09.06.2026 | 31,35 | 31,65 | 31,03 | 31,34 | 0,16% | 10.396.011,00 |
| 08.06.2026 | 31,57 | 31,83 | 31,25 | 31,29 | -1,23% | 9.407.063,00 |
| 05.06.2026 | 31,60 | 31,93 | 31,55 | 31,68 | -0,06% | 6.904.323,00 |
| 04.06.2026 | 31,52 | 31,76 | 31,37 | 31,70 | 1,05% | 7.273.750,00 |
| 03.06.2026 | 31,50 | 31,93 | 31,34 | 31,37 | -0,22% | 8.996.905,00 |
| 02.06.2026 | 30,85 | 31,51 | 30,84 | 31,44 | 1,91% | 6.298.255,00 |
| 01.06.2026 | 31,06 | 31,35 | 30,82 | 30,85 | -0,74% | 7.738.321,00 |
| 29.05.2026 | 31,76 | 31,79 | 31,06 | 31,08 | -2,60% | 20.880.156,00 |
| 28.05.2026 | 32,40 | 32,44 | 31,86 | 31,91 | -0,96% | 7.506.413,00 |
| 27.05.2026 | 32,61 | 32,69 | 32,12 | 32,22 | -1,98% | 8.857.711,00 |
| 26.05.2026 | 33,63 | 33,69 | 32,85 | 32,87 | -2,72% | 8.511.448,00 |
| 22.05.2026 | 33,52 | 33,89 | 33,35 | 33,79 | 0,87% | 6.677.008,00 |
| 21.05.2026 | 33,68 | 33,83 | 33,38 | 33,50 | -0,27% | 10.482.865,00 |
| 20.05.2026 | 34,25 | 34,64 | 33,57 | 33,59 | -2,10% | 8.681.326,00 |
| 19.05.2026 | 33,92 | 34,81 | 33,56 | 34,31 | 1,57% | 15.848.534,00 |
| 18.05.2026 | 33,69 | 33,83 | 33,34 | 33,78 | 0,45% | 8.033.885,00 |
| 15.05.2026 | 33,51 | 33,82 | 33,28 | 33,63 | 0,69% | 11.542.178,00 |
| 14.05.2026 | 32,86 | 33,48 | 32,79 | 33,40 | 1,80% | 9.252.656,00 |
| 13.05.2026 | 32,51 | 32,87 | 32,18 | 32,81 | 1,11% | 8.680.010,00 |
| 12.05.2026 | 32,54 | 32,70 | 32,22 | 32,45 | 0,62% | 9.276.504,00 |
| 11.05.2026 | 31,66 | 32,35 | 31,51 | 32,25 | 2,67% | 9.001.448,00 |
| 08.05.2026 | 31,54 | 31,79 | 31,23 | 31,41 | -0,35% | 8.886.434,00 |
| 07.05.2026 | 31,13 | 31,55 | 30,88 | 31,52 | -0,19% | 12.182.067,00 |
| 06.05.2026 | 32,01 | 32,13 | 31,33 | 31,58 | -2,20% | 12.802.181,00 |
| 05.05.2026 | 32,44 | 32,57 | 32,09 | 32,29 | -0,55% | 9.289.440,00 |
| 04.05.2026 | 32,36 | 32,52 | 32,14 | 32,47 | -0,18% | 13.543.866,00 |
| 01.05.2026 | 32,82 | 32,92 | 32,38 | 32,53 | -1,03% | 10.091.431,00 |
| 30.04.2026 | 31,79 | 32,90 | 31,66 | 32,87 | 3,23% | 14.938.729,00 |
| 29.04.2026 | 31,85 | 31,95 | 31,59 | 31,84 | 0,16% | 10.095.976,00 |
| 28.04.2026 | 31,35 | 31,87 | 31,28 | 31,79 | 2,71% | 11.603.891,00 |
| 27.04.2026 | 31,68 | 31,98 | 30,73 | 30,95 | -2,49% | 14.889.375,00 |
| 24.04.2026 | 31,73 | 31,84 | 31,17 | 31,74 | 0,03% | 11.311.705,00 |
| 23.04.2026 | 32,27 | 32,40 | 31,07 | 31,73 | -0,25% | 19.405.963,00 |
| 22.04.2026 | 31,84 | 32,02 | 31,73 | 31,81 | 0,76% | 13.776.941,00 |
| 21.04.2026 | 31,95 | 32,18 | 31,15 | 31,57 | -1,16% | 9.964.718,00 |
| 20.04.2026 | 31,75 | 32,42 | 31,71 | 31,94 | -0,25% | 10.838.392,00 |
| 17.04.2026 | 31,15 | 32,09 | 30,92 | 32,02 | 0,72% | 14.356.025,00 |
| 16.04.2026 | 31,66 | 32,07 | 31,57 | 31,79 | 0,28% | 11.962.413,00 |
| 15.04.2026 | 31,49 | 31,85 | 31,40 | 31,70 | 0,16% | 11.561.224,00 |
| 14.04.2026 | 31,91 | 32,00 | 31,36 | 31,65 | -1,31% | 15.796.432,00 |
| 13.04.2026 | 32,79 | 32,85 | 31,72 | 32,07 | -1,87% | 10.601.592,00 |
| 10.04.2026 | 32,82 | 32,94 | 32,46 | 32,68 | -0,88% | 10.813.461,00 |
| 09.04.2026 | 32,87 | 33,77 | 32,76 | 32,97 | 0,03% | 11.465.884,00 |
| 08.04.2026 | 32,40 | 33,06 | 32,03 | 32,96 | -1,02% | 15.180.830,00 |
| 07.04.2026 | 33,22 | 33,80 | 33,22 | 33,30 | 0,33% | 9.359.277,00 |
| 06.04.2026 | 32,88 | 33,22 | 32,81 | 33,19 | 0,67% | 8.052.982,00 |
| 02.04.2026 | 33,50 | 33,50 | 32,83 | 32,97 | 0,27% | 9.473.806,00 |
| 01.04.2026 | 33,12 | 33,31 | 32,52 | 32,88 | -1,94% | 15.741.720,00 |
| 31.03.2026 | 33,81 | 33,89 | 33,03 | 33,53 | -0,36% | 18.488.756,00 |
| 30.03.2026 | 34,29 | 34,36 | 33,52 | 33,65 | -1,12% | 10.327.980,00 |
| 27.03.2026 | 34,04 | 34,73 | 33,83 | 34,03 | -0,12% | 18.007.325,00 |
| 26.03.2026 | 33,94 | 34,40 | 33,77 | 34,07 | 0,26% | 11.080.437,00 |
| 25.03.2026 | 33,80 | 34,26 | 33,67 | 33,98 | 0,15% | 15.095.697,00 |
| 24.03.2026 | 33,66 | 34,23 | 33,61 | 33,93 | 0,65% | 13.247.419,00 |
| 23.03.2026 | 32,70 | 33,82 | 32,44 | 33,71 | 2,65% | 22.314.863,00 |
| 20.03.2026 | 33,50 | 33,73 | 32,83 | 32,84 | -1,79% | 26.371.978,00 |
| 19.03.2026 | 32,75 | 33,72 | 32,50 | 33,44 | 2,55% | 14.364.258,00 |
| 18.03.2026 | 33,25 | 33,27 | 32,61 | 32,61 | -1,98% | 13.858.787,00 |
| 17.03.2026 | 33,55 | 33,88 | 33,23 | 33,27 | -0,12% | 11.723.040,00 |
| 16.03.2026 | 33,41 | 33,45 | 33,06 | 33,31 | -0,24% | 10.931.027,00 |
| 13.03.2026 | 33,53 | 33,56 | 33,24 | 33,39 | 0,09% | 10.512.225,00 |
| 12.03.2026 | 33,38 | 33,91 | 33,03 | 33,36 | 0,85% | 14.180.663,00 |
| 11.03.2026 | 32,87 | 33,30 | 32,67 | 33,08 | 0,36% | 12.548.605,00 |
| 10.03.2026 | 33,20 | 33,39 | 32,93 | 32,96 | -1,02% | 12.793.586,00 |
| 09.03.2026 | 33,66 | 33,66 | 33,15 | 33,30 | -0,83% | 12.515.951,00 |
| 06.03.2026 | 33,55 | 33,67 | 33,24 | 33,58 | 0,57% | 12.888.000,00 |
| 05.03.2026 | 33,89 | 34,08 | 33,28 | 33,39 | -1,56% | 16.815.411,00 |
| 04.03.2026 | 33,74 | 34,01 | 33,47 | 33,92 | -0,12% | 11.250.320,00 |