Stockscreener 앱 받기
50.54
1.81%
0.91
Kinetik Holdings Inc 주식 (KNTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-30 | $50.88 | $48.70 | $2.18 | 633,490.0 | +1.77% |
| 2026-04-29 | $49.73 | $48.94 | $0.79 | 861,589.0 | +1.56% |
| 2026-04-28 | $49.30 | $47.79 | $1.51 | 1,268,094.0 | +2.45% |
| 2026-04-27 | $48.09 | $47.23 | $0.86 | 739,249.0 | +0.48% |
| 2026-04-24 | $47.50 | $46.32 | $1.18 | 562,769.0 | -1.35% |
| 2026-04-23 | $48.66 | $47.90 | $0.76 | 835,147.0 | +0.17% |
| 2026-04-22 | $48.15 | $47.50 | $0.651 | 1,540,135.0 | +2.47% |
| 2026-04-21 | $47.54 | $46.52 | $1.02 | 1,102,293.0 | +0.77% |
| 2026-04-20 | $47.47 | $46.46 | $1.01 | 583,478.0 | -0.32% |
| 2026-04-17 | $47.09 | $45.77 | $1.32 | 986,399.0 | -1.50% |
| 2026-04-16 | $47.86 | $46.92 | $0.9368 | 466,488.0 | +1.26% |
| 2026-04-15 | $47.49 | $46.23 | $1.26 | 457,744.0 | -0.49% |
| 2026-04-14 | $47.61 | $46.09 | $1.52 | 892,414.0 | -0.40% |
| 2026-04-13 | $48.71 | $46.88 | $1.84 | 978,898.0 | -0.17% |
| 2026-04-10 | $47.54 | $45.54 | $2.00 | 1,522,807.0 | +3.34% |
| 2026-04-09 | $47.16 | $45.30 | $1.87 | 1,388,736.0 | +0.35% |
| 2026-04-08 | $45.99 | $44.60 | $1.39 | 1,248,483.0 | -3.29% |
| 2026-04-07 | $47.56 | $46.25 | $1.31 | 1,071,894.0 | +0.90% |
| 2026-04-06 | $47.72 | $46.10 | $1.62 | 841,358.0 | +0.15% |
| 2026-04-02 | $47.31 | $46.29 | $1.02 | 1,385,018.0 | +1.86% |
| 2026-04-01 | $46.94 | $45.21 | $1.73 | 2,492,028.0 | -5.37% |
| 2026-03-31 | $49.23 | $46.88 | $2.35 | 1,141,330.0 | -0.39% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $50.88 | $44.60 | $6.27 | 21,858,511.0 | +4.34% |
| 2026-03 | $49.55 | $43.54 | $6.01 | 24,834,712.0 | +6.42% |
| 2026-02 | $48.37 | $39.69 | $8.68 | 35,551,623.0 | +11.20% |
| 2026-01 | $41.72 | $34.66 | $7.06 | 21,834,294.0 | +13.48% |
Kinetik Holdings Inc 주식 (KNTK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.74 | $33.38 | $5.36 | 23,166,135.0 | +3.75% |
| 2025-11 | $38.83 | $31.33 | $7.50 | 23,542,030.0 | -9.95% |
| 2025-10 | $42.46 | $35.74 | $6.72 | 31,157,880.0 | -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 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% |
2.67%
0.10%
자본화:
|
볼륨(24시간):