Holen Sie sich die Stockscreener-App
35.98
3.36%
-1.25
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt KNTK?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Kinetik Holdings Inc-Aktien (KNTK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $37.93 | $35.94 | $1.99 | 955,917.0 | -3.36% |
| 2025-10-09 | $38.79 | $37.21 | $1.58 | 1,198,511.0 | -3.00% |
| 2025-10-08 | $39.39 | $37.70 | $1.69 | 1,418,151.0 | -2.84% |
| 2025-10-07 | $39.67 | $38.70 | $0.97 | 1,194,706.0 | +1.49% |
| 2025-10-06 | $39.73 | $38.30 | $1.43 | 1,282,104.0 | +0.93% |
| 2025-10-03 | $39.76 | $38.21 | $1.55 | 1,956,065.0 | -2.08% |
| 2025-10-02 | $41.66 | $38.93 | $2.73 | 1,773,251.0 | -3.50% |
| 2025-10-01 | $42.46 | $39.89 | $2.57 | 2,674,926.0 | -4.52% |
| 2025-09-30 | $44.77 | $42.45 | $2.32 | 1,100,891.0 | -4.04% |
| 2025-09-29 | $46.21 | $44.14 | $2.07 | 777,034.0 | -2.32% |
| 2025-09-26 | $46.62 | $45.21 | $1.41 | 859,174.0 | +0.75% |
| 2025-09-25 | $46.11 | $45.12 | $0.99 | 996,020.0 | -2.35% |
| 2025-09-24 | $46.88 | $45.50 | $1.38 | 1,236,270.0 | +1.80% |
| 2025-09-23 | $45.94 | $43.87 | $2.07 | 1,027,989.0 | +4.50% |
| 2025-09-22 | $43.88 | $42.41 | $1.47 | 1,009,813.0 | +1.47% |
| 2025-09-19 | $44.73 | $42.47 | $2.26 | 2,741,134.0 | -2.78% |
| 2025-09-18 | $44.74 | $43.80 | $0.94 | 1,239,951.0 | +0.09% |
| 2025-09-17 | $44.83 | $42.73 | $2.09 | 1,291,782.0 | +3.13% |
| 2025-09-16 | $43.00 | $42.40 | $0.60 | 652,403.0 | +0.66% |
| 2025-09-15 | $44.09 | $42.34 | $1.75 | 1,077,812.0 | -2.79% |
| 2025-09-12 | $43.87 | $43.14 | $0.73 | 1,202,920.0 | +1.11% |
| 2025-09-11 | $43.41 | $41.77 | $1.63 | 1,306,761.0 | +2.88% |
Kinetik Holdings Inc-Aktien (KNTK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kinetik Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KNTK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kinetik Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kinetik Holdings Inc-Aktien (KNTK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $42.46 | $35.94 | $6.52 | 13,409,548.0 | -15.82% |
| 2025-09 | $46.88 | $40.06 | $6.82 | 25,786,840.0 | +2.18% |
| 2025-08 | $43.95 | $39.25 | $4.70 | 28,124,195.0 | -3.57% |
| 2025-07 | $44.30 | $39.99 | $4.31 | 25,243,440.0 | -1.52% |
| 2025-06 | $47.24 | $41.23 | $6.01 | 28,575,936.0 | -1.10% |
| 2025-05 | $47.45 | $39.33 | $8.12 | 25,764,792.0 | +7.74% |
| 2025-04 | $54.15 | $39.37 | $14.78 | 19,657,407.0 | -20.41% |
| 2025-03 | $59.22 | $48.65 | $10.57 | 17,568,666.0 | -10.97% |
| 2025-02 | $66.27 | $53.51 | $12.76 | 15,409,449.0 | -9.45% |
| 2025-01 | $67.60 | $56.96 | $10.64 | 12,806,517.0 | +13.61% |
Kinetik Holdings Inc-Aktien (KNTK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $59.01 | $54.06 | $4.95 | 11,249,280.0 | -4.10% |
| 2024-11 | $62.55 | $47.50 | $15.05 | 11,177,583.0 | +21.27% |
| 2024-10 | $51.97 | $44.57 | $7.40 | 9,831,475.0 | +7.53% |
| 2024-09 | $47.80 | $42.92 | $4.88 | 8,970,407.0 | +2.31% |
| 2024-08 | $44.98 | $37.85 | $7.13 | 11,179,659.0 | +6.65% |
| 2024-07 | $45.27 | $40.85 | $4.42 | 10,296,919.0 | +0.10% |
| 2024-06 | $41.69 | $38.83 | $2.86 | 7,872,483.0 | +1.10% |
| 2024-05 | $41.77 | $37.65 | $4.12 | 10,748,889.0 | +6.91% |
| 2024-04 | $40.33 | $37.67 | $2.66 | 10,545,945.0 | -3.84% |
| 2024-03 | $40.42 | $34.27 | $6.15 | 20,759,804.0 | +12.88% |
| 2024-02 | $36.10 | $31.73 | $4.37 | 6,661,670.0 | +8.61% |
| 2024-01 | $34.55 | $32.11 | $2.44 | 7,477,108.0 | -2.63% |
Kinetik Holdings Inc-Aktien (KNTK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $37.17 | $32.15 | $5.02 | 10,338,985.0 | -8.14% |
| 2023-11 | $37.17 | $33.41 | $3.76 | 3,633,696.0 | +2.60% |
| 2023-10 | $36.57 | $31.31 | $5.26 | 3,842,948.0 | +5.01% |
| 2023-09 | $35.93 | $32.70 | $3.23 | 5,090,216.0 | -3.87% |
| 2023-08 | $36.42 | $33.79 | $2.63 | 3,445,047.0 | -2.47% |
| 2023-07 | $36.99 | $34.38 | $2.61 | 3,833,520.0 | +2.45% |
| 2023-06 | $35.67 | $32.02 | $3.65 | 4,435,217.0 | +8.02% |
| 2023-05 | $32.61 | $26.32 | $6.29 | 5,200,051.0 | +5.62% |
| 2023-04 | $32.38 | $29.43 | $2.95 | 3,595,320.0 | -1.60% |
| 2023-03 | $32.76 | $28.66 | $4.10 | 4,932,263.0 | +0.00% |
5.51%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):