27.11
price down icon2.76%   -0.77
after-market Handel nachbörslich: 27.17 0.06 +0.22%
loading

Kinder Morgan Inc-Aktien (KMI) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-21 $27.82 $27.00 $0.82 19,373,118.0 -2.76%
2025-07-18 $28.00 $27.54 $0.46 18,788,373.0 +1.42%
2025-07-17 $27.68 $26.89 $0.785 24,721,997.0 -1.50%
2025-07-16 $28.11 $27.76 $0.3499 16,254,803.0 -0.11%
2025-07-15 $28.35 $27.77 $0.58 16,435,345.0 -1.34%
2025-07-14 $28.36 $27.75 $0.61 14,617,115.0 +1.72%
2025-07-11 $27.93 $27.64 $0.29 11,254,501.0 +0.18%
2025-07-10 $27.82 $27.32 $0.50 11,758,292.0 -0.04%
2025-07-09 $28.26 $27.62 $0.64 13,122,592.0 -1.17%
2025-07-08 $28.24 $27.71 $0.53 14,127,292.0 -0.71%
2025-07-07 $28.54 $28.18 $0.36 9,332,106.0 -0.28%
2025-07-03 $28.57 $28.18 $0.3819 5,100,455.0 -0.32%
2025-07-02 $28.56 $27.88 $0.68 15,596,121.0 +0.60%
2025-07-01 $29.43 $28.11 $1.32 18,912,626.0 -3.64%
2025-06-30 $29.58 $28.92 $0.66 14,236,864.0 +1.45%
2025-06-27 $29.16 $28.76 $0.4004 16,616,412.0 +0.31%
2025-06-26 $28.90 $28.26 $0.64 12,446,349.0 +2.05%
2025-06-25 $28.70 $28.17 $0.53 13,097,759.0 -0.81%
2025-06-24 $28.65 $27.89 $0.76 13,250,430.0 +1.60%

Kinder Morgan Inc-Aktien (KMI) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kinder Morgan Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KMI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kinder Morgan Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Kinder Morgan Inc-Aktien (KMI) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $29.43 $26.89 $2.54 228,767,854.0 -7.79%
2025-06 $29.58 $27.20 $2.38 260,501,616.0 +4.85%
2025-05 $28.35 $26.02 $2.33 264,665,095.0 +6.62%
2025-04 $28.94 $23.94 $5.00 328,526,804.0 -7.82%
2025-03 $29.13 $25.53 $3.60 236,132,102.0 +5.28%
2025-02 $27.88 $25.43 $2.45 260,134,040.0 -1.38%
2025-01 $31.48 $26.95 $4.53 321,186,663.0 +0.29%

Kinder Morgan Inc-Aktien (KMI) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $28.27 $25.78 $2.49 226,398,435.0 -3.22%
2024-11 $28.81 $23.97 $4.84 270,002,214.0 +15.34%
2024-10 $25.43 $22.01 $3.42 307,992,929.0 +10.96%
2024-09 $22.34 $20.56 $1.78 225,074,065.0 +2.41%
2024-08 $21.59 $19.68 $1.91 261,948,051.0 +2.08%
2024-07 $21.86 $19.47 $2.39 362,169,632.0 +6.34%
2024-06 $20.19 $19.29 $0.90 250,143,326.0 +1.95%
2024-05 $19.93 $18.13 $1.80 256,573,984.0 +6.62%
2024-04 $18.92 $17.61 $1.31 288,260,115.0 -0.33%
2024-03 $18.43 $17.34 $1.09 274,691,103.0 +5.46%
2024-02 $17.44 $16.47 $0.97 274,978,096.0 +2.78%
2024-01 $18.24 $16.85 $1.39 330,586,966.0 -4.08%

Kinder Morgan Inc-Aktien (KMI) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $17.90 $17.00 $0.90 274,151,776.0 +0.40%
2023-11 $17.59 $16.10 $1.49 282,646,722.0 +8.46%
2023-10 $17.44 $15.89 $1.55 318,483,048.0 -2.29%
2023-09 $17.40 $16.41 $0.995 272,597,496.0 -3.72%
2023-08 $17.91 $16.96 $0.945 245,880,702.0 -2.77%
2023-07 $18.30 $16.76 $1.54 266,015,443.0 +2.85%
2023-06 $17.37 $16.08 $1.29 288,162,011.0 +6.89%
2023-05 $17.23 $16.00 $1.23 288,548,208.0 -6.06%
2023-04 $17.98 $17.00 $0.975 215,046,519.0 -2.06%
2023-03 $17.75 $16.15 $1.61 309,914,700.0 +2.64%
2023-02 $18.64 $17.06 $1.58 236,112,934.0 -6.78%
2023-01 $19.09 $17.85 $1.24 264,805,441.0 +1.22%
oil_gas_midstream ET
$17.24
price down icon 1.32%
oil_gas_midstream EPD
$31.16
price down icon 0.61%
$50.26
price down icon 1.06%
oil_gas_midstream OKE
$80.38
price down icon 3.51%
oil_gas_midstream LNG
$226.44
price down icon 7.30%
Kapitalisierung:     |  Volumen (24h):