28.33
price down icon3.64%   -1.07
after-market Handel nachbörslich: 28.46 0.13 +0.46%
loading

Kinder Morgan Inc-Aktien (KMI) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-01 $29.43 $28.11 $1.32 18,912,626.0 -3.64%
2025-06-30 $29.58 $28.92 $0.66 14,236,864.0 +1.45%
2025-06-27 $29.16 $28.76 $0.4004 16,616,412.0 +0.31%
2025-06-26 $28.90 $28.26 $0.64 12,446,349.0 +2.05%
2025-06-25 $28.70 $28.17 $0.53 13,097,759.0 -0.81%
2025-06-24 $28.65 $27.89 $0.76 13,250,430.0 +1.60%
2025-06-23 $28.55 $27.79 $0.765 13,394,388.0 +0.29%
2025-06-20 $28.16 $27.53 $0.63 17,013,210.0 +1.60%
2025-06-18 $27.74 $27.28 $0.46 10,599,969.0 +0.36%
2025-06-17 $27.91 $27.43 $0.485 12,719,846.0 -0.69%
2025-06-16 $28.03 $27.55 $0.48 11,837,474.0 +0.07%
2025-06-13 $28.03 $27.35 $0.68 13,016,880.0 -0.07%
2025-06-12 $27.73 $27.38 $0.345 9,260,137.0 +0.51%
2025-06-11 $27.66 $27.37 $0.29 13,373,951.0 +0.51%
2025-06-10 $27.88 $27.20 $0.685 13,944,341.0 -0.54%
2025-06-09 $28.13 $27.42 $0.71 12,883,823.0 -2.17%
2025-06-06 $28.43 $27.93 $0.4996 11,890,248.0 -0.35%
2025-06-05 $28.36 $27.92 $0.445 10,582,242.0 +0.75%
2025-06-04 $28.67 $27.92 $0.75 11,907,516.0 -1.86%
2025-06-03 $28.70 $28.45 $0.246 11,723,391.0 -0.31%

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
2025-07 $29.43 $28.11 $1.32 18,912,626.0 +0.00%
2025-06 $29.58 $27.20 $2.38 279,414,242.0 +1.03%
2025-05 $28.35 $26.02 $2.33 264,665,095.0 +6.62%
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%
oil_gas_midstream ET
$17.81
price down icon 1.77%
$50.79
price down icon 1.40%
oil_gas_midstream EPD
$31.17
price up icon 0.52%
oil_gas_midstream TRP
$47.88
price down icon 1.87%
oil_gas_midstream OKE
$80.99
price down icon 0.78%
Kapitalisierung:     |  Volumen (24h):