Stockscreener 앱 받기
41.97
1.50%
-0.725
시간 외 거래:
41.95
-0.015
-0.04%
Kinetik Holdings Inc 주식 (KNTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $42.90 | $41.61 | $1.29 | 1,225,092.0 | -1.69% |
| 2025-09-04 | $42.82 | $41.53 | $1.29 | 975,913.0 | +2.99% |
| 2025-09-03 | $42.01 | $40.73 | $1.28 | 1,241,897.0 | +1.44% |
| 2025-09-02 | $41.70 | $40.06 | $1.64 | 2,408,500.0 | -2.32% |
| 2025-08-29 | $42.97 | $41.44 | $1.53 | 7,594,176.0 | -2.20% |
| 2025-08-28 | $42.82 | $41.60 | $1.22 | 1,414,872.0 | +2.10% |
| 2025-08-27 | $42.02 | $40.88 | $1.14 | 1,621,495.0 | +1.55% |
| 2025-08-26 | $42.61 | $41.13 | $1.48 | 2,052,105.0 | +1.50% |
| 2025-08-25 | $40.83 | $39.95 | $0.88 | 721,816.0 | -0.15% |
| 2025-08-22 | $41.04 | $39.99 | $1.05 | 969,058.0 | +2.18% |
| 2025-08-21 | $40.01 | $39.42 | $0.59 | 838,955.0 | +0.25% |
| 2025-08-20 | $40.18 | $39.25 | $0.93 | 656,173.0 | -0.33% |
| 2025-08-19 | $40.27 | $39.66 | $0.61 | 566,250.0 | -0.37% |
| 2025-08-18 | $40.98 | $39.85 | $1.12 | 579,086.0 | -1.98% |
| 2025-08-15 | $41.38 | $40.78 | $0.60 | 656,455.0 | -0.24% |
| 2025-08-14 | $41.56 | $40.52 | $1.04 | 721,273.0 | -2.43% |
| 2025-08-13 | $42.18 | $40.83 | $1.35 | 832,741.0 | -0.02% |
| 2025-08-12 | $42.17 | $40.60 | $1.57 | 769,183.0 | +3.07% |
| 2025-08-11 | $41.40 | $40.66 | $0.74 | 774,397.0 | -1.45% |
| 2025-08-08 | $41.81 | $40.78 | $1.03 | 782,197.0 | -0.55% |
| 2025-08-07 | $43.95 | $41.03 | $2.92 | 1,790,404.0 | -0.02% |
| 2025-08-06 | $42.74 | $41.54 | $1.20 | 1,093,506.0 | -1.42% |
Kinetik Holdings Inc 주식 (KNTK) 연도별 가격 이력
이 심층 분석에서는 Kinetik Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KNTK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kinetik Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kinetik Holdings Inc 주식 (KNTK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $42.90 | $40.06 | $2.84 | 5,851,402.0 | +0.33% |
| 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 주식 (KNTK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (KNTK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.35%
0.65%
자본화:
|
볼륨(24시간):