32,940$
0,18%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 15.701.906,00 |
| 31.03.2026 | 33,81 | 33,89 | 33,03 | 33,53 | -0,36% | 18.435.474,00 |
| 30.03.2026 | 34,29 | 34,36 | 33,52 | 33,65 | -1,12% | 10.301.216,00 |
| 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% | 11.075.282,00 |
| 25.03.2026 | 33,80 | 34,26 | 33,67 | 33,98 | 0,15% | 15.089.851,00 |
| 24.03.2026 | 33,66 | 34,23 | 33,61 | 33,93 | 0,65% | 13.220.644,00 |
| 23.03.2026 | 32,70 | 33,82 | 32,44 | 33,71 | 2,65% | 21.958.932,00 |
| 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% | 13.940.682,00 |
| 18.03.2026 | 33,25 | 33,27 | 32,61 | 32,61 | -1,98% | 13.346.016,00 |
| 17.03.2026 | 33,55 | 33,88 | 33,23 | 33,27 | -0,12% | 11.699.720,00 |
| 16.03.2026 | 33,41 | 33,45 | 33,06 | 33,31 | -0,24% | 10.931.028,00 |
| 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 |
| 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 |
| 02.01.2026 | 27,45 | 27,90 | 27,19 | 27,71 | 0,80% | 10.257.459,00 |
| 31.12.2025 | 27,54 | 27,58 | 27,36 | 27,49 | -0,33% | 9.434.268,00 |
| 30.12.2025 | 27,49 | 27,65 | 27,42 | 27,58 | 0,73% | 8.074.380,00 |
| 29.12.2025 | 27,30 | 27,52 | 27,22 | 27,38 | 0,70% | 7.968.671,00 |
| 26.12.2025 | 27,23 | 27,34 | 27,08 | 27,19 | 0,00% | 5.094.096,00 |
| 24.12.2025 | 27,27 | 27,36 | 27,18 | 27,19 | -0,33% | 3.905.021,00 |
| 23.12.2025 | 26,84 | 27,29 | 26,84 | 27,28 | 1,45% | 8.517.860,00 |
| 22.12.2025 | 26,60 | 26,94 | 26,55 | 26,89 | 1,51% | 9.417.495,00 |
| 19.12.2025 | 26,32 | 26,73 | 26,31 | 26,49 | 0,57% | 17.976.235,00 |
| 18.12.2025 | 26,71 | 26,86 | 26,32 | 26,34 | -1,16% | 12.326.920,00 |
| 17.12.2025 | 26,40 | 26,74 | 26,35 | 26,65 | 1,22% | 12.229.604,00 |
| 16.12.2025 | 26,66 | 26,66 | 26,24 | 26,33 | -1,46% | 12.300.325,00 |
| 15.12.2025 | 26,77 | 26,81 | 26,44 | 26,72 | -0,04% | 12.074.174,00 |
| 12.12.2025 | 26,96 | 27,09 | 26,58 | 26,73 | -0,34% | 10.579.498,00 |
| 11.12.2025 | 26,50 | 26,83 | 26,45 | 26,82 | 0,86% | 11.034.069,00 |
| 10.12.2025 | 27,34 | 27,35 | 26,53 | 26,59 | -2,67% | 15.477.028,00 |
| 09.12.2025 | 27,34 | 27,82 | 27,27 | 27,32 | 0,11% | 13.651.840,00 |
| 08.12.2025 | 27,72 | 27,72 | 27,25 | 27,29 | -1,73% | 12.518.283,00 |
| 05.12.2025 | 27,87 | 28,00 | 27,69 | 27,77 | -0,25% | 14.290.859,00 |
| 04.12.2025 | 27,13 | 27,86 | 27,06 | 27,84 | 2,47% | 11.907.355,00 |
| 03.12.2025 | 26,98 | 27,37 | 26,89 | 27,17 | 1,19% | 10.768.173,00 |
| 02.12.2025 | 27,32 | 27,32 | 26,78 | 26,85 | -1,61% | 11.197.960,00 |
| 01.12.2025 | 27,21 | 27,44 | 27,17 | 27,29 | -0,11% | 13.036.783,00 |
| 28.11.2025 | 26,97 | 27,36 | 26,86 | 27,32 | 1,37% | 5.815.656,00 |
| 26.11.2025 | 26,65 | 27,08 | 26,58 | 26,95 | 1,62% | 10.980.206,00 |
| 25.11.2025 | 26,69 | 26,79 | 26,32 | 26,52 | -1,12% | 15.378.113,00 |
| 24.11.2025 | 27,02 | 27,03 | 26,56 | 26,82 | -0,59% | 23.465.348,00 |
| 21.11.2025 | 26,80 | 27,07 | 26,54 | 26,98 | 0,97% | 14.887.604,00 |
| 20.11.2025 | 26,98 | 27,37 | 26,70 | 26,72 | -0,37% | 19.024.599,00 |
| 19.11.2025 | 26,70 | 26,90 | 26,35 | 26,82 | -1,00% | 15.595.184,00 |
| 18.11.2025 | 27,07 | 27,32 | 26,92 | 27,09 | -0,18% | 16.210.485,00 |
| 17.11.2025 | 27,43 | 27,55 | 27,12 | 27,14 | -1,02% | 14.176.290,00 |
| 14.11.2025 | 26,85 | 27,49 | 26,68 | 27,42 | 1,97% | 17.510.747,00 |
| 13.11.2025 | 27,08 | 27,20 | 26,82 | 26,89 | -0,44% | 15.289.370,00 |
| 12.11.2025 | 26,97 | 27,34 | 26,91 | 27,01 | 0,26% | 10.557.836,00 |
| 11.11.2025 | 27,14 | 27,20 | 26,79 | 26,94 | -0,44% | 12.348.463,00 |
| 10.11.2025 | 26,55 | 27,13 | 26,39 | 27,06 | 1,92% | 12.878.440,00 |
| 07.11.2025 | 26,12 | 26,61 | 26,04 | 26,55 | 1,65% | 11.602.574,00 |