38.51
price up icon4.50%   1.66
after-market Handel nachbörslich: 38.51
loading

Kinetik Holdings Inc-Aktien (KNTK) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-31 $39.02 $36.85 $2.17 1,242,772.0 +4.50%
2025-10-30 $38.00 $36.81 $1.19 1,289,534.0 -2.28%
2025-10-29 $39.05 $37.52 $1.53 1,396,605.0 -2.66%
2025-10-28 $39.32 $38.17 $1.15 1,085,692.0 -1.30%
2025-10-27 $39.95 $39.03 $0.9199 1,185,771.0 -2.70%
2025-10-24 $41.23 $39.72 $1.51 2,027,881.0 -0.57%
2025-10-23 $40.64 $39.00 $1.64 1,641,073.0 +4.08%
2025-10-22 $39.16 $37.02 $2.14 1,571,612.0 +6.65%
2025-10-21 $37.26 $36.03 $1.23 781,646.0 -0.27%
2025-10-20 $36.78 $35.88 $0.90 732,377.0 +2.35%
2025-10-17 $36.87 $35.74 $1.13 1,250,476.0 -1.02%
2025-10-16 $37.88 $36.11 $1.77 1,181,665.0 -1.26%
2025-10-15 $38.79 $36.22 $2.57 1,239,726.0 -2.03%
2025-10-14 $37.53 $36.34 $1.19 924,167.0 +1.74%
2025-10-13 $37.43 $36.14 $1.29 1,153,252.0 +2.17%
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%

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 $35.74 $6.72 32,400,652.0 -9.90%
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%
$154.04
price up icon 1.66%
oil_gas_midstream OKE
$67.00
price up icon 0.42%
oil_gas_midstream LNG
$212.00
price up icon 0.23%
$50.76
price up icon 0.38%
oil_gas_midstream TRP
$50.16
price down icon 0.71%
oil_gas_midstream ET
$16.83
price up icon 0.36%
Kapitalisierung:     |  Volumen (24h):