17,765$
0,43%
Echtzeit-Aktienkurs Kinder Morgan
Bid:
Ask:
Aktienkurse zur Kinder Morgan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 17,77 | 17,93 | 17,66 | 17,76 | 0,40% | 12.949.792,00 |
| 16.04.2024 | 17,97 | 18,04 | 17,61 | 17,69 | -1,56% | 16.201.568,00 |
| 15.04.2024 | 18,24 | 18,34 | 17,92 | 17,97 | -0,88% | 10.025.970,00 |
| 12.04.2024 | 18,39 | 18,54 | 18,07 | 18,13 | -1,20% | 15.506.257,00 |
| 11.04.2024 | 18,30 | 18,37 | 18,12 | 18,35 | 0,44% | 12.520.490,00 |
| 10.04.2024 | 18,35 | 18,39 | 18,19 | 18,27 | -1,14% | 10.675.646,00 |
| 09.04.2024 | 18,41 | 18,50 | 18,37 | 18,48 | 0,65% | 8.291.340,00 |
| 08.04.2024 | 18,48 | 18,62 | 18,35 | 18,36 | -0,54% | 11.639.741,00 |
| 05.04.2024 | 18,43 | 18,50 | 18,22 | 18,46 | 0,16% | 9.872.614,00 |
| 04.04.2024 | 18,61 | 18,72 | 18,37 | 18,43 | -0,65% | 8.949.612,00 |
| 03.04.2024 | 18,46 | 18,57 | 18,44 | 18,55 | 0,71% | 11.384.693,00 |
| 02.04.2024 | 18,45 | 18,52 | 18,30 | 18,42 | 0,05% | 10.157.828,00 |
| 01.04.2024 | 18,37 | 18,48 | 18,17 | 18,41 | 0,38% | 10.873.283,00 |
| 28.03.2024 | 18,24 | 18,43 | 18,15 | 18,34 | 1,05% | 15.939.374,00 |
| 27.03.2024 | 17,96 | 18,17 | 17,89 | 18,15 | 1,34% | 8.698.995,00 |
| 26.03.2024 | 18,00 | 18,02 | 17,90 | 17,91 | -0,33% | 9.156.143,00 |
| 25.03.2024 | 18,04 | 18,14 | 17,89 | 17,97 | -0,50% | 16.549.677,00 |
| 22.03.2024 | 18,15 | 18,22 | 18,05 | 18,06 | -0,28% | 10.169.282,00 |
| 21.03.2024 | 18,05 | 18,31 | 18,01 | 18,11 | 0,44% | 13.742.522,00 |
| 20.03.2024 | 17,86 | 18,12 | 17,83 | 18,03 | 0,56% | 11.145.342,00 |
| 19.03.2024 | 17,68 | 17,94 | 17,66 | 17,93 | 1,64% | 18.142.815,00 |
| 18.03.2024 | 17,64 | 17,67 | 17,52 | 17,64 | 0,23% | 16.906.787,00 |
| 15.03.2024 | 17,50 | 17,79 | 17,48 | 17,60 | 0,23% | 30.086.927,00 |
| 14.03.2024 | 17,81 | 17,87 | 17,45 | 17,56 | -1,84% | 20.940.805,00 |
| 13.03.2024 | 18,03 | 18,11 | 17,86 | 17,89 | -0,28% | 18.206.816,00 |
| 12.03.2024 | 17,93 | 18,02 | 17,89 | 17,94 | -0,17% | 8.024.651,00 |
| 11.03.2024 | 17,83 | 17,98 | 17,76 | 17,97 | 0,79% | 11.397.482,00 |
| 08.03.2024 | 17,85 | 17,93 | 17,74 | 17,83 | -0,22% | 11.290.692,00 |
| 07.03.2024 | 17,87 | 17,95 | 17,82 | 17,87 | 0,28% | 10.735.013,00 |
| 06.03.2024 | 17,77 | 17,92 | 17,75 | 17,82 | 0,56% | 10.856.515,00 |
| 05.03.2024 | 17,59 | 17,85 | 17,57 | 17,72 | 0,85% | 11.811.719,00 |
| 04.03.2024 | 17,45 | 17,61 | 17,42 | 17,57 | 0,63% | 10.815.763,00 |
| 01.03.2024 | 17,38 | 17,50 | 17,34 | 17,46 | 0,40% | 10.955.663,00 |
| 29.02.2024 | 17,24 | 17,44 | 17,19 | 17,39 | 1,40% | 15.578.910,00 |
| 28.02.2024 | 17,19 | 17,26 | 17,02 | 17,15 | -0,12% | 11.414.814,00 |
| 27.02.2024 | 17,21 | 17,23 | 17,05 | 17,17 | 0,23% | 12.062.783,00 |
| 26.02.2024 | 17,20 | 17,32 | 17,09 | 17,13 | -0,70% | 8.172.229,00 |
| 23.02.2024 | 17,20 | 17,36 | 17,17 | 17,25 | -0,06% | 9.892.674,00 |
| 22.02.2024 | 17,25 | 17,33 | 17,13 | 17,26 | -0,92% | 13.092.619,00 |
| 21.02.2024 | 17,14 | 17,44 | 17,09 | 17,42 | 2,11% | 10.845.606,00 |
| 20.02.2024 | 17,12 | 17,22 | 17,00 | 17,06 | -0,29% | 13.300.552,00 |
| 16.02.2024 | 16,97 | 17,18 | 16,91 | 17,11 | 0,82% | 17.603.888,00 |
| 15.02.2024 | 16,53 | 17,04 | 16,51 | 16,97 | 2,41% | 18.223.207,00 |
| 14.02.2024 | 16,62 | 16,65 | 16,49 | 16,57 | 0,00% | 14.250.206,00 |
| 13.02.2024 | 16,74 | 16,89 | 16,47 | 16,57 | -1,25% | 15.183.348,00 |
| 12.02.2024 | 16,62 | 16,84 | 16,57 | 16,78 | 1,02% | 11.205.608,00 |
| 09.02.2024 | 16,63 | 16,72 | 16,53 | 16,61 | -0,12% | 9.323.427,00 |
| 08.02.2024 | 16,63 | 16,73 | 16,57 | 16,63 | -0,12% | 17.003.992,00 |
| 07.02.2024 | 16,74 | 16,77 | 16,52 | 16,65 | -0,24% | 16.670.782,00 |
| 06.02.2024 | 16,70 | 16,73 | 16,60 | 16,69 | 0,12% | 12.701.655,00 |
| 05.02.2024 | 16,85 | 16,85 | 16,62 | 16,67 | -1,71% | 14.057.983,00 |
| 02.02.2024 | 16,99 | 17,05 | 16,74 | 16,96 | -0,41% | 20.964.522,00 |
| 01.02.2024 | 16,92 | 17,19 | 16,86 | 17,03 | 0,65% | 16.473.963,00 |
| 31.01.2024 | 17,22 | 17,25 | 16,90 | 16,92 | -1,69% | 16.870.613,00 |
| 30.01.2024 | 17,05 | 17,23 | 17,01 | 17,21 | -0,92% | 12.446.183,00 |
| 29.01.2024 | 17,44 | 17,49 | 17,25 | 17,37 | -0,40% | 13.665.898,00 |
| 26.01.2024 | 17,33 | 17,47 | 17,30 | 17,44 | 0,63% | 14.265.381,00 |
| 25.01.2024 | 17,03 | 17,34 | 16,95 | 17,33 | 2,61% | 23.723.818,00 |
| 24.01.2024 | 17,14 | 17,15 | 16,85 | 16,89 | -1,11% | 25.500.494,00 |
| 23.01.2024 | 17,15 | 17,22 | 17,04 | 17,08 | -0,47% | 14.416.910,00 |
| 22.01.2024 | 17,21 | 17,29 | 17,09 | 17,16 | -0,23% | 13.142.413,00 |
| 19.01.2024 | 17,38 | 17,38 | 17,10 | 17,20 | -0,64% | 19.017.963,00 |
| 18.01.2024 | 17,32 | 17,51 | 17,10 | 17,31 | -1,42% | 31.605.626,00 |
| 17.01.2024 | 17,73 | 17,85 | 17,50 | 17,56 | -1,46% | 13.926.429,00 |
| 16.01.2024 | 17,92 | 17,98 | 17,80 | 17,82 | -0,83% | 12.903.265,00 |
| 12.01.2024 | 18,05 | 18,15 | 17,89 | 17,97 | 0,73% | 10.319.043,00 |
| 11.01.2024 | 17,97 | 17,99 | 17,70 | 17,84 | -0,61% | 16.028.801,00 |
| 10.01.2024 | 18,02 | 18,06 | 17,90 | 17,95 | -0,55% | 14.113.045,00 |
| 09.01.2024 | 18,10 | 18,15 | 17,95 | 18,05 | -0,33% | 15.386.346,00 |
| 08.01.2024 | 17,89 | 18,11 | 17,79 | 18,11 | 0,50% | 12.962.156,00 |
| 05.01.2024 | 18,02 | 18,11 | 17,87 | 18,02 | 0,39% | 12.288.802,00 |
| 04.01.2024 | 18,15 | 18,24 | 17,90 | 17,95 | -0,55% | 10.839.242,00 |
| 03.01.2024 | 17,81 | 18,13 | 17,76 | 18,05 | 1,23% | 14.367.052,00 |
| 02.01.2024 | 17,70 | 17,90 | 17,67 | 17,83 | 1,08% | 13.141.228,00 |
| 29.12.2023 | 17,70 | 17,70 | 17,57 | 17,64 | -0,28% | 9.811.256,00 |
| 28.12.2023 | 17,71 | 17,80 | 17,62 | 17,69 | -0,45% | 7.770.033,00 |
| 27.12.2023 | 17,84 | 17,87 | 17,66 | 17,77 | -0,45% | 7.920.543,00 |
| 26.12.2023 | 17,80 | 17,89 | 17,72 | 17,85 | 0,73% | 7.636.696,00 |
| 22.12.2023 | 17,70 | 17,84 | 17,67 | 17,72 | 0,45% | 7.534.269,00 |
| 21.12.2023 | 17,51 | 17,65 | 17,00 | 17,64 | 0,80% | 11.332.254,00 |
| 20.12.2023 | 17,64 | 17,74 | 17,50 | 17,50 | -0,79% | 16.159.168,00 |
| 19.12.2023 | 17,59 | 17,72 | 17,54 | 17,64 | 0,40% | 11.375.698,00 |
| 18.12.2023 | 17,75 | 17,84 | 17,55 | 17,57 | 0,46% | 13.959.712,00 |
| 15.12.2023 | 17,60 | 17,62 | 17,38 | 17,49 | -1,13% | 33.040.899,00 |
| 14.12.2023 | 17,61 | 17,88 | 17,60 | 17,69 | 1,20% | 17.957.748,00 |
| 13.12.2023 | 17,21 | 17,54 | 17,11 | 17,48 | 1,51% | 17.197.874,00 |
| 12.12.2023 | 17,51 | 17,57 | 17,14 | 17,22 | -1,99% | 16.091.546,00 |
| 11.12.2023 | 17,67 | 17,70 | 17,53 | 17,57 | -0,73% | 11.457.529,00 |
| 08.12.2023 | 17,55 | 17,71 | 17,51 | 17,70 | 1,14% | 11.790.035,00 |
| 07.12.2023 | 17,62 | 17,66 | 17,45 | 17,50 | -0,17% | 16.544.828,00 |
| 06.12.2023 | 17,47 | 17,69 | 17,41 | 17,53 | 0,17% | 17.064.672,00 |
| 05.12.2023 | 17,85 | 17,89 | 17,49 | 17,50 | -1,96% | 17.516.893,00 |
| 04.12.2023 | 17,69 | 17,90 | 17,66 | 17,85 | 0,56% | 11.707.981,00 |
| 01.12.2023 | 17,54 | 17,80 | 17,51 | 17,75 | 1,02% | 12.719.080,00 |
| 30.11.2023 | 17,37 | 17,59 | 17,36 | 17,57 | 1,44% | 23.071.348,00 |
| 29.11.2023 | 17,36 | 17,47 | 17,21 | 17,32 | 0,17% | 13.975.753,00 |
| 28.11.2023 | 17,35 | 17,43 | 17,26 | 17,29 | -0,12% | 10.998.481,00 |
| 27.11.2023 | 17,30 | 17,35 | 17,25 | 17,31 | -0,23% | 10.947.035,00 |
| 24.11.2023 | 17,30 | 17,46 | 17,28 | 17,35 | 0,35% | 5.988.130,00 |
| 22.11.2023 | 16,94 | 17,30 | 16,90 | 17,29 | 0,99% | 13.233.979,00 |