28.64
price up icon2.21%   0.645
 
loading

Kinder Morgan Inc-Aktien (KMI) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-21 $28.66 $27.98 $0.68 8,366,941.0 +2.30%
2024-11-20 $28.27 $27.77 $0.505 10,962,713.0 -0.28%
2024-11-19 $28.15 $27.59 $0.56 15,272,447.0 +1.08%
2024-11-18 $27.84 $27.35 $0.49 12,971,007.0 +1.87%
2024-11-15 $27.32 $26.65 $0.665 11,846,405.0 +1.91%
2024-11-14 $26.97 $26.64 $0.33 9,476,494.0 -0.15%
2024-11-13 $27.33 $26.76 $0.57 11,332,306.0 -1.40%
2024-11-12 $27.59 $27.12 $0.465 13,693,557.0 -0.33%
2024-11-11 $27.33 $26.88 $0.45 14,440,986.0 +1.45%
2024-11-08 $27.00 $26.28 $0.72 16,979,903.0 +1.78%
2024-11-07 $26.51 $26.19 $0.32 12,454,781.0 +0.23%
2024-11-06 $26.59 $25.38 $1.21 26,239,987.0 +6.64%
2024-11-05 $24.95 $24.54 $0.415 18,346,895.0 +0.90%
2024-11-04 $24.50 $23.97 $0.53 13,002,193.0 +1.28%
2024-11-01 $24.66 $24.14 $0.525 12,856,172.0 -1.35%
2024-10-31 $24.69 $24.34 $0.345 12,225,657.0 -1.33%
2024-10-30 $25.10 $24.65 $0.45 13,473,773.0 +0.85%
2024-10-29 $24.86 $24.50 $0.355 8,554,723.0 -0.69%
2024-10-28 $24.93 $24.66 $0.27 8,394,836.0 -0.60%
2024-10-25 $25.20 $24.91 $0.29 15,181,321.0 -0.16%
2024-10-24 $25.08 $24.77 $0.31 15,255,685.0 +0.89%
2024-10-23 $24.86 $24.59 $0.265 9,715,325.0 -0.16%
2024-10-22 $24.96 $24.57 $0.395 7,689,627.0 +0.28%

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 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $28.66 $23.97 $4.69 208,242,787.0 +16.87%
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%

Kinder Morgan Inc-Aktien (KMI) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $19.36 $17.39 $1.96 264,762,472.0 -5.44%
2022-11 $19.14 $17.57 $1.57 346,142,966.0 +5.52%
2022-10 $18.30 $16.84 $1.46 435,084,764.0 +8.89%
2022-09 $18.77 $16.05 $2.72 437,150,933.0 -9.17%
2022-08 $19.33 $17.06 $2.27 305,864,373.0 +1.83%
2022-07 $18.23 $15.92 $2.31 281,677,188.0 +7.34%
2022-06 $20.20 $15.78 $4.42 339,887,703.0 -14.88%
2022-05 $20.16 $17.84 $2.32 390,308,311.0 +8.48%
2022-04 $20.19 $18.04 $2.15 315,749,303.0 -4.02%
2022-03 $19.26 $16.91 $2.35 462,188,136.0 +8.68%
2022-02 $17.63 $16.00 $1.63 331,922,436.0 +0.23%
2022-01 $18.20 $15.89 $2.31 362,160,137.0 +9.46%
oil_gas_midstream ET
$18.95
price up icon 3.65%
oil_gas_midstream OKE
$116.50
price up icon 2.95%
oil_gas_midstream EPD
$32.49
price up icon 2.26%
oil_gas_midstream WMB
$59.97
price up icon 2.07%
oil_gas_midstream TRP
$50.19
price up icon 1.94%
Kapitalisierung:     |  Volumen (24h):