Holen Sie sich die Stockscreener-App
27.52
0.70%
0.205
Kinder Morgan Inc-Aktien (KMI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-13 | $27.63 | $27.33 | $0.30 | 1,927,979.0 | +0.73% |
| 2025-05-12 | $27.85 | $26.90 | $0.95 | 13,044,123.0 | +0.00% |
| 2025-05-09 | $27.43 | $26.96 | $0.47 | 8,299,625.0 | +1.00% |
| 2025-05-08 | $27.86 | $27.02 | $0.845 | 14,761,502.0 | -2.10% |
| 2025-05-07 | $27.77 | $27.23 | $0.54 | 13,828,472.0 | +1.51% |
| 2025-05-06 | $27.38 | $26.73 | $0.65 | 19,002,009.0 | +1.27% |
| 2025-05-05 | $27.00 | $26.27 | $0.73 | 17,624,343.0 | +0.15% |
| 2025-05-02 | $26.89 | $26.45 | $0.44 | 10,494,536.0 | +2.02% |
| 2025-05-01 | $26.88 | $26.02 | $0.855 | 13,551,212.0 | +0.00% |
| 2025-04-30 | $26.67 | $25.95 | $0.7157 | 15,391,806.0 | -3.34% |
| 2025-04-29 | $27.32 | $26.84 | $0.485 | 10,927,321.0 | +0.52% |
| 2025-04-28 | $27.14 | $26.56 | $0.58 | 11,936,724.0 | +0.82% |
| 2025-04-25 | $26.89 | $26.59 | $0.305 | 9,260,291.0 | -0.07% |
| 2025-04-24 | $27.03 | $26.49 | $0.54 | 10,985,323.0 | +1.02% |
| 2025-04-23 | $27.12 | $26.41 | $0.715 | 16,617,202.0 | +0.00% |
| 2025-04-22 | $26.79 | $26.02 | $0.765 | 17,389,049.0 | +3.14% |
| 2025-04-21 | $27.01 | $25.43 | $1.59 | 18,515,139.0 | -4.83% |
| 2025-04-17 | $27.68 | $26.71 | $0.965 | 21,347,816.0 | +0.56% |
| 2025-04-16 | $27.46 | $26.82 | $0.645 | 11,721,387.0 | -0.99% |
| 2025-04-15 | $27.61 | $26.88 | $0.735 | 12,970,145.0 | +1.57% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $27.86 | $26.02 | $1.84 | 112,533,801.0 | +4.60% |
| 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% |
1.51%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):