33,230$
-1,04%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 33,66 | 33,66 | 33,15 | 33,30 | -0,83% | 29.668,00 |
| 06.03.2026 | 33,55 | 33,67 | 33,24 | 33,58 | 0,57% | 29.668,00 |
| 05.03.2026 | 33,89 | 34,08 | 33,28 | 33,39 | -1,56% | 16.814.396,00 |
| 04.03.2026 | 33,74 | 34,01 | 33,47 | 33,92 | -0,12% | 11.250.320,00 |
| 03.03.2026 | 34,00 | 34,24 | 33,50 | 33,96 | 0,21% | 15.591.720,00 |
| 02.03.2026 | 33,75 | 34,13 | 33,07 | 33,89 | 1,86% | 15.452.428,00 |
| 27.02.2026 | 33,13 | 33,35 | 32,95 | 33,27 | 0,64% | 16.248.205,00 |
| 26.02.2026 | 32,70 | 33,24 | 32,57 | 33,06 | 0,88% | 12.411.117,00 |
| 25.02.2026 | 32,67 | 32,80 | 32,21 | 32,77 | 0,24% | 9.968.211,00 |
| 24.02.2026 | 32,63 | 32,72 | 32,14 | 32,69 | -0,03% | 11.825.440,00 |
| 23.02.2026 | 32,74 | 33,24 | 32,63 | 32,70 | -0,09% | 10.038.190,00 |
| 20.02.2026 | 32,60 | 32,77 | 32,17 | 32,73 | 0,58% | 15.816.547,00 |
| 19.02.2026 | 32,50 | 32,77 | 32,38 | 32,54 | 0,77% | 14.436.612,00 |
| 18.02.2026 | 32,50 | 32,56 | 32,14 | 32,29 | 0,50% | 11.952.677,00 |
| 17.02.2026 | 32,34 | 32,58 | 31,81 | 32,13 | -0,59% | 12.213.850,00 |
| 13.02.2026 | 31,71 | 32,34 | 31,67 | 32,32 | 1,99% | 14.026.652,00 |
| 12.02.2026 | 31,51 | 31,99 | 31,42 | 31,69 | 0,76% | 15.378.410,00 |
| 11.02.2026 | 31,48 | 31,67 | 31,21 | 31,45 | 1,42% | 13.391.009,00 |
| 10.02.2026 | 31,22 | 31,54 | 30,90 | 31,01 | 0,06% | 12.322.445,00 |
| 09.02.2026 | 30,48 | 31,12 | 30,46 | 30,99 | 1,61% | 11.713.096,00 |
| 06.02.2026 | 30,41 | 30,59 | 30,24 | 30,50 | 0,56% | 11.765.947,00 |
| 05.02.2026 | 29,96 | 30,39 | 29,70 | 30,33 | 0,90% | 11.523.245,00 |
| 04.02.2026 | 30,40 | 30,56 | 29,54 | 30,06 | -0,86% | 18.763.691,00 |
| 03.02.2026 | 29,73 | 30,39 | 29,66 | 30,32 | 2,40% | 17.139.003,00 |
| 02.02.2026 | 29,88 | 29,90 | 29,45 | 29,61 | -2,89% | 15.786.020,00 |
| 30.01.2026 | 30,36 | 30,55 | 29,90 | 30,49 | 0,83% | 18.926.726,00 |
| 29.01.2026 | 30,50 | 30,57 | 30,01 | 30,24 | 0,57% | 18.864.581,00 |
| 28.01.2026 | 29,74 | 30,31 | 29,57 | 30,07 | 1,62% | 17.467.304,00 |
| 27.01.2026 | 29,23 | 29,61 | 29,16 | 29,59 | 0,85% | 14.938.673,00 |
| 26.01.2026 | 29,80 | 29,84 | 28,99 | 29,34 | -0,78% | 15.781.519,00 |
| 23.01.2026 | 29,98 | 30,00 | 29,48 | 29,57 | -0,40% | 17.249.034,00 |
| 22.01.2026 | 29,13 | 30,18 | 28,93 | 29,69 | 3,88% | 29.210.847,00 |
| 21.01.2026 | 28,33 | 28,66 | 28,24 | 28,58 | 2,22% | 17.547.750,00 |
| 20.01.2026 | 28,13 | 28,34 | 27,74 | 27,96 | 0,00% | 17.090.012,00 |
| 16.01.2026 | 27,54 | 27,98 | 27,39 | 27,96 | 2,01% | 14.289.641,00 |
| 15.01.2026 | 27,49 | 27,72 | 27,32 | 27,41 | -0,44% | 11.802.146,00 |
| 14.01.2026 | 27,31 | 27,80 | 27,31 | 27,53 | 0,55% | 13.634.518,00 |
| 13.01.2026 | 27,11 | 27,51 | 27,07 | 27,38 | 1,71% | 11.440.859,00 |
| 12.01.2026 | 27,14 | 27,25 | 26,70 | 26,92 | -0,74% | 13.562.586,00 |
| 09.01.2026 | 27,40 | 27,49 | 26,93 | 27,12 | -0,55% | 13.382.795,00 |
| 08.01.2026 | 27,00 | 27,47 | 27,00 | 27,27 | 1,00% | 12.654.877,00 |
| 07.01.2026 | 26,89 | 27,17 | 26,83 | 27,00 | 0,67% | 11.124.135,00 |
| 06.01.2026 | 28,00 | 28,00 | 26,59 | 26,82 | -3,87% | 19.691.780,00 |
| 05.01.2026 | 27,96 | 27,96 | 27,13 | 27,90 | 0,69% | 17.778.797,00 |