31,430$
-0,54%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 31,44 | 31,58 | 31,07 | 31,40 | -0,63% | 7.728.787,00 |
| 03.09.2026 | 32,02 | 32,09 | 31,58 | 31,60 | -1,16% | 7.982.065,00 |
| 02.09.2026 | 32,04 | 32,14 | 31,54 | 31,97 | -0,40% | 8.115.665,00 |
| 01.09.2026 | 32,55 | 32,70 | 31,89 | 32,10 | -0,43% | 8.853.911,00 |
| 31.08.2026 | 31,80 | 32,39 | 31,64 | 32,24 | 2,15% | 16.904.671,00 |
| 28.08.2026 | 31,67 | 31,73 | 31,42 | 31,56 | 0,06% | 5.500.869,00 |
| 27.08.2026 | 32,01 | 32,01 | 31,18 | 31,54 | -1,50% | 8.187.883,00 |
| 26.08.2026 | 30,85 | 32,26 | 30,80 | 32,02 | 3,49% | 15.233.258,00 |
| 25.08.2026 | 30,71 | 31,36 | 30,62 | 30,94 | -0,19% | 12.055.157,00 |
| 24.08.2026 | 30,90 | 31,14 | 30,51 | 31,00 | 0,06% | 13.104.263,00 |
| 21.08.2026 | 31,75 | 31,86 | 30,84 | 30,98 | -1,99% | 11.726.990,00 |
| 20.08.2026 | 32,16 | 32,29 | 31,13 | 31,61 | -1,47% | 13.697.382,00 |
| 19.08.2026 | 33,00 | 33,06 | 31,77 | 32,08 | -2,40% | 10.992.300,00 |
| 18.08.2026 | 32,75 | 33,06 | 32,60 | 32,87 | 1,67% | 11.671.631,00 |
| 17.08.2026 | 32,83 | 32,98 | 32,29 | 32,33 | -1,49% | 9.362.648,00 |
| 14.08.2026 | 32,23 | 32,84 | 32,13 | 32,82 | 2,31% | 8.663.110,00 |
| 13.08.2026 | 31,69 | 32,39 | 31,58 | 32,08 | 1,10% | 16.328.000,00 |
| 12.08.2026 | 31,37 | 31,81 | 31,36 | 31,73 | 0,79% | 6.674.837,00 |
| 11.08.2026 | 31,44 | 31,69 | 31,32 | 31,48 | 0,29% | 7.041.547,00 |
| 10.08.2026 | 31,08 | 31,41 | 30,94 | 31,39 | 1,75% | 6.506.086,00 |
| 07.08.2026 | 31,06 | 31,21 | 30,77 | 30,85 | -1,37% | 8.187.404,00 |
| 06.08.2026 | 31,50 | 31,64 | 31,06 | 31,28 | 0,51% | 8.011.172,00 |
| 05.08.2026 | 31,32 | 31,49 | 30,91 | 31,12 | -0,83% | 8.180.502,00 |
| 04.08.2026 | 30,99 | 31,61 | 30,68 | 31,38 | -0,06% | 12.005.049,00 |
| 03.08.2026 | 31,64 | 31,73 | 31,27 | 31,40 | -2,42% | 8.577.732,00 |
| 31.07.2026 | 31,55 | 32,28 | 31,55 | 32,18 | 1,64% | 9.837.059,00 |
| 30.07.2026 | 31,67 | 31,95 | 31,25 | 31,66 | -0,60% | 9.884.975,00 |
| 29.07.2026 | 32,10 | 32,28 | 31,63 | 31,85 | 0,76% | 9.776.394,00 |
| 28.07.2026 | 31,95 | 32,20 | 31,55 | 31,61 | -0,44% | 13.165.339,00 |
| 27.07.2026 | 32,27 | 32,37 | 31,67 | 31,75 | -3,38% | 10.455.802,00 |
| 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% | 17.625.812,00 |
| 22.07.2026 | 32,69 | 32,74 | 32,30 | 32,49 | 0,34% | 9.699.819,00 |
| 21.07.2026 | 32,92 | 32,92 | 32,05 | 32,38 | -0,61% | 9.370.721,00 |
| 20.07.2026 | 32,50 | 33,07 | 32,25 | 32,58 | 0,87% | 8.559.429,00 |
| 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% | 6.039.108,00 |
| 15.07.2026 | 32,50 | 32,65 | 32,06 | 32,20 | -1,04% | 8.431.261,00 |
| 14.07.2026 | 32,21 | 32,60 | 32,17 | 32,54 | 0,93% | 6.965.204,00 |
| 13.07.2026 | 32,50 | 32,54 | 31,86 | 32,24 | 0,37% | 7.331.323,00 |
| 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% | 6.870.061,00 |
| 08.07.2026 | 32,50 | 32,77 | 32,21 | 32,48 | -0,03% | 7.131.822,00 |
| 07.07.2026 | 31,99 | 32,70 | 31,94 | 32,49 | 2,52% | 6.685.325,00 |
| 06.07.2026 | 32,02 | 32,29 | 31,65 | 31,69 | -1,15% | 6.975.891,00 |
| 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% | 8.289.492,00 |
| 30.06.2026 | 32,44 | 32,68 | 31,92 | 31,97 | -0,93% | 20.371.876,00 |
| 29.06.2026 | 33,25 | 33,30 | 32,19 | 32,27 | -2,77% | 13.049.635,00 |
| 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% | 9.236.492,00 |
| 24.06.2026 | 32,50 | 32,67 | 32,16 | 32,59 | 0,15% | 7.794.910,00 |
| 23.06.2026 | 32,11 | 32,57 | 31,62 | 32,54 | 0,90% | 10.531.194,00 |
| 22.06.2026 | 31,58 | 32,30 | 31,57 | 32,25 | 2,09% | 9.002.443,00 |
| 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% | 8.770.498,00 |
| 16.06.2026 | 31,26 | 31,70 | 31,14 | 31,44 | -0,06% | 9.876.566,00 |
| 15.06.2026 | 31,10 | 31,72 | 31,00 | 31,46 | -1,50% | 13.097.667,00 |
| 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% | 6.847.281,00 |
| 10.06.2026 | 31,54 | 32,02 | 31,43 | 31,84 | 1,60% | 6.725.039,00 |
| 09.06.2026 | 31,35 | 31,65 | 31,03 | 31,34 | 0,16% | 9.293.175,00 |
| 08.06.2026 | 31,57 | 31,83 | 31,25 | 31,29 | -1,23% | 9.156.332,00 |
| 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% | 7.273.109,00 |
| 03.06.2026 | 31,50 | 31,93 | 31,34 | 31,37 | -0,22% | 8.988.566,00 |
| 02.06.2026 | 30,85 | 31,51 | 30,84 | 31,44 | 1,91% | 6.292.394,00 |
| 01.06.2026 | 31,06 | 31,35 | 30,82 | 30,85 | -0,74% | 7.732.743,00 |
| 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% | 7.422.004,00 |
| 27.05.2026 | 32,61 | 32,69 | 32,12 | 32,22 | -1,98% | 8.814.047,00 |
| 26.05.2026 | 33,63 | 33,69 | 32,85 | 32,87 | -2,72% | 8.505.917,00 |
| 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% | 10.479.078,00 |
| 20.05.2026 | 34,25 | 34,64 | 33,57 | 33,59 | -2,10% | 8.473.202,00 |
| 19.05.2026 | 33,92 | 34,81 | 33,56 | 34,31 | 1,57% | 15.581.887,00 |
| 18.05.2026 | 33,69 | 33,83 | 33,34 | 33,78 | 0,45% | 8.023.775,00 |
| 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% | 9.206.043,00 |
| 13.05.2026 | 32,51 | 32,87 | 32,18 | 32,81 | 1,11% | 8.677.240,00 |
| 12.05.2026 | 32,54 | 32,70 | 32,22 | 32,45 | 0,62% | 9.111.012,00 |
| 11.05.2026 | 31,66 | 32,35 | 31,51 | 32,25 | 2,67% | 7.142.613,00 |
| 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% | 12.172.221,00 |
| 06.05.2026 | 32,01 | 32,13 | 31,33 | 31,58 | -2,20% | 12.788.301,00 |
| 05.05.2026 | 32,44 | 32,57 | 32,09 | 32,29 | -0,55% | 8.964.496,00 |
| 04.05.2026 | 32,36 | 32,52 | 32,14 | 32,47 | -0,18% | 13.538.470,00 |
| 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% | 14.912.616,00 |
| 29.04.2026 | 31,85 | 31,95 | 31,59 | 31,84 | 0,16% | 10.082.680,00 |
| 28.04.2026 | 31,35 | 31,87 | 31,28 | 31,79 | 2,71% | 11.598.592,00 |
| 27.04.2026 | 31,68 | 31,98 | 30,73 | 30,95 | -2,49% | 14.878.972,00 |
| 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% | 19.384.310,00 |
| 22.04.2026 | 31,84 | 32,02 | 31,73 | 31,81 | 0,76% | 13.754.403,00 |
| 21.04.2026 | 31,95 | 32,18 | 31,15 | 31,57 | -1,16% | 9.956.901,00 |
| 20.04.2026 | 31,75 | 32,42 | 31,71 | 31,94 | -0,25% | 10.749.951,00 |
| 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% | 11.957.645,00 |
| 15.04.2026 | 31,49 | 31,85 | 31,40 | 31,70 | 0,16% | 11.549.845,00 |