18,575$
0,62%
Echtzeit-Aktienkurs Kinder Morgan Inc.
Bid:
Ask:
Aktienkurse zur Kinder Morgan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,53 | 18,58 | 18,38 | 18,57 | 0,60% | 12.409.404,00 |
| 02.05.2024 | 18,35 | 18,58 | 18,18 | 18,46 | 1,26% | 14.689.242,00 |
| 01.05.2024 | 18,33 | 18,41 | 18,13 | 18,23 | -0,27% | 18.087.148,00 |
| 30.04.2024 | 18,55 | 18,56 | 18,26 | 18,28 | -1,72% | 16.040.390,00 |
| 29.04.2024 | 18,40 | 18,61 | 18,40 | 18,60 | -0,43% | 10.295.125,00 |
| 26.04.2024 | 18,78 | 18,78 | 18,63 | 18,68 | -0,64% | 9.415.524,00 |
| 25.04.2024 | 18,81 | 18,89 | 18,63 | 18,80 | -0,05% | 17.385.370,00 |
| 24.04.2024 | 18,62 | 18,84 | 18,52 | 18,81 | 0,27% | 12.451.966,00 |
| 23.04.2024 | 18,83 | 18,89 | 18,69 | 18,76 | -0,32% | 12.909.760,00 |
| 22.04.2024 | 18,79 | 18,92 | 18,57 | 18,82 | -0,11% | 15.999.207,00 |
| 19.04.2024 | 18,31 | 18,90 | 18,26 | 18,84 | 3,46% | 25.698.433,00 |
| 18.04.2024 | 18,00 | 18,36 | 17,95 | 18,21 | 2,53% | 25.574.249,00 |
| 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% | 16.120.428,00 |
| 15.04.2024 | 18,24 | 18,34 | 17,92 | 17,97 | -0,88% | 9.835.616,00 |
| 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% | 10.633.050,00 |
| 09.04.2024 | 18,41 | 18,50 | 18,37 | 18,48 | 0,65% | 8.288.978,00 |
| 08.04.2024 | 18,48 | 18,62 | 18,35 | 18,36 | -0,54% | 11.546.407,00 |
| 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% | 8.942.829,00 |
| 03.04.2024 | 18,46 | 18,57 | 18,44 | 18,55 | 0,71% | 11.314.828,00 |
| 02.04.2024 | 18,45 | 18,52 | 18,30 | 18,42 | 0,05% | 9.637.454,00 |
| 01.04.2024 | 18,37 | 18,48 | 18,17 | 18,41 | 0,38% | 10.574.682,00 |
| 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% | 8.682.942,00 |
| 26.03.2024 | 18,00 | 18,02 | 17,90 | 17,91 | -0,33% | 9.096.035,00 |
| 25.03.2024 | 18,04 | 18,14 | 17,89 | 17,97 | -0,50% | 16.534.838,00 |
| 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% | 13.707.736,00 |
| 20.03.2024 | 17,86 | 18,12 | 17,83 | 18,03 | 0,56% | 11.142.511,00 |
| 19.03.2024 | 17,68 | 17,94 | 17,66 | 17,93 | 1,64% | 18.111.266,00 |
| 18.03.2024 | 17,64 | 17,67 | 17,52 | 17,64 | 0,23% | 16.885.228,00 |
| 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% | 20.849.571,00 |
| 13.03.2024 | 18,03 | 18,11 | 17,86 | 17,89 | -0,28% | 18.206.519,00 |
| 12.03.2024 | 17,93 | 18,02 | 17,89 | 17,94 | -0,17% | 7.894.700,00 |
| 11.03.2024 | 17,83 | 17,98 | 17,76 | 17,97 | 0,79% | 11.353.118,00 |
| 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% | 10.733.297,00 |
| 06.03.2024 | 17,77 | 17,92 | 17,75 | 17,82 | 0,56% | 10.795.510,00 |
| 05.03.2024 | 17,59 | 17,85 | 17,57 | 17,72 | 0,85% | 10.582.961,00 |
| 04.03.2024 | 17,45 | 17,61 | 17,42 | 17,57 | 0,63% | 10.811.722,00 |
| 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% | 15.404.380,00 |
| 28.02.2024 | 17,19 | 17,26 | 17,02 | 17,15 | -0,12% | 11.388.488,00 |
| 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% | 8.159.250,00 |
| 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% | 12.835.080,00 |
| 21.02.2024 | 17,14 | 17,44 | 17,09 | 17,42 | 2,11% | 10.820.502,00 |
| 20.02.2024 | 17,12 | 17,22 | 17,00 | 17,06 | -0,29% | 13.295.392,00 |
| 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% | 18.182.598,00 |
| 14.02.2024 | 16,62 | 16,65 | 16,49 | 16,57 | 0,00% | 14.144.003,00 |
| 13.02.2024 | 16,74 | 16,89 | 16,47 | 16,57 | -1,25% | 15.083.578,00 |
| 12.02.2024 | 16,62 | 16,84 | 16,57 | 16,78 | 1,02% | 11.182.877,00 |
| 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% | 16.983.808,00 |
| 07.02.2024 | 16,74 | 16,77 | 16,52 | 16,65 | -0,24% | 16.664.703,00 |
| 06.02.2024 | 16,70 | 16,73 | 16,60 | 16,69 | 0,12% | 12.698.557,00 |
| 05.02.2024 | 16,85 | 16,85 | 16,62 | 16,67 | -1,71% | 14.049.405,00 |
| 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% | 14.630.085,00 |
| 31.01.2024 | 17,22 | 17,25 | 16,90 | 16,92 | -1,69% | 16.857.677,00 |
| 30.01.2024 | 17,05 | 17,23 | 17,01 | 17,21 | -0,92% | 12.274.874,00 |
| 29.01.2024 | 17,44 | 17,49 | 17,25 | 17,37 | -0,40% | 13.481.635,00 |
| 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% | 23.332.605,00 |
| 24.01.2024 | 17,14 | 17,15 | 16,85 | 16,89 | -1,11% | 25.464.245,00 |
| 23.01.2024 | 17,15 | 17,22 | 17,04 | 17,08 | -0,47% | 14.396.950,00 |
| 22.01.2024 | 17,21 | 17,29 | 17,09 | 17,16 | -0,23% | 13.128.711,00 |
| 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% | 31.374.035,00 |
| 17.01.2024 | 17,73 | 17,85 | 17,50 | 17,56 | -1,46% | 13.650.816,00 |
| 16.01.2024 | 17,92 | 17,98 | 17,80 | 17,82 | -0,83% | 12.686.218,00 |
| 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% | 15.716.839,00 |
| 10.01.2024 | 18,02 | 18,06 | 17,90 | 17,95 | -0,55% | 14.063.610,00 |
| 09.01.2024 | 18,10 | 18,15 | 17,95 | 18,05 | -0,33% | 15.381.015,00 |
| 08.01.2024 | 17,89 | 18,11 | 17,79 | 18,11 | 0,50% | 12.936.096,00 |
| 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% | 10.832.571,00 |
| 03.01.2024 | 17,81 | 18,13 | 17,76 | 18,05 | 1,23% | 13.735.572,00 |
| 02.01.2024 | 17,70 | 17,90 | 17,67 | 17,83 | 1,08% | 13.240.796,00 |
| 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% | 7.565.383,00 |
| 27.12.2023 | 17,84 | 17,87 | 17,66 | 17,77 | -0,45% | 7.884.579,00 |
| 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% | 11.181.682,00 |
| 20.12.2023 | 17,64 | 17,74 | 17,50 | 17,50 | -0,79% | 15.808.327,00 |
| 19.12.2023 | 17,59 | 17,72 | 17,54 | 17,64 | 0,40% | 11.318.707,00 |
| 18.12.2023 | 17,75 | 17,84 | 17,55 | 17,57 | 0,46% | 13.523.847,00 |
| 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% | 17.818.724,00 |
| 13.12.2023 | 17,21 | 17,54 | 17,11 | 17,48 | 1,51% | 15.215.534,00 |
| 12.12.2023 | 17,51 | 17,57 | 17,14 | 17,22 | -1,99% | 15.207.845,00 |
| 11.12.2023 | 17,67 | 17,70 | 17,53 | 17,57 | -0,73% | 11.190.367,00 |