41.18
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 |
---|---|---|---|---|---|
2025-07-25 | $42.69 | $41.08 | $1.61 | 835,021.0 | -4.54% |
2025-07-24 | $43.39 | $41.85 | $1.54 | 1,405,122.0 | +2.79% |
2025-07-23 | $42.09 | $41.86 | $0.23 | 458,897.0 | +1.08% |
2025-07-22 | $42.04 | $41.23 | $0.81 | 819,344.0 | +0.95% |
2025-07-21 | $42.75 | $41.07 | $1.68 | 1,122,946.0 | -3.83% |
2025-07-18 | $43.39 | $41.72 | $1.67 | 1,451,383.0 | +3.04% |
2025-07-17 | $41.68 | $39.99 | $1.69 | 1,893,175.0 | +3.10% |
2025-07-16 | $41.47 | $40.11 | $1.36 | 1,551,658.0 | -1.92% |
2025-07-15 | $41.54 | $40.10 | $1.44 | 1,565,593.0 | -1.25% |
2025-07-14 | $41.67 | $40.61 | $1.06 | 1,501,068.0 | +0.31% |
2025-07-11 | $41.92 | $41.03 | $0.89 | 1,383,132.0 | +0.00% |
2025-07-10 | $42.03 | $41.26 | $0.78 | 1,352,211.0 | -0.72% |
2025-07-09 | $43.15 | $41.67 | $1.48 | 1,108,196.0 | -2.68% |
2025-07-08 | $43.01 | $42.14 | $0.87 | 1,198,267.0 | +0.28% |
2025-07-07 | $43.71 | $42.05 | $1.66 | 992,874.0 | -2.46% |
2025-07-03 | $44.30 | $43.49 | $0.805 | 465,828.0 | +0.32% |
2025-07-02 | $44.01 | $43.02 | $0.99 | 1,054,666.0 | +1.13% |
2025-07-01 | $44.26 | $43.11 | $1.15 | 942,874.0 | -1.88% |
2025-06-30 | $44.76 | $43.68 | $1.08 | 1,554,852.0 | -0.16% |
2025-06-27 | $45.26 | $43.56 | $1.70 | 2,823,338.0 | +0.46% |
2025-06-26 | $43.94 | $41.80 | $2.14 | 1,726,018.0 | +4.82% |
2025-06-25 | $42.66 | $41.41 | $1.24 | 1,118,522.0 | -1.60% |
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 |
---|---|---|---|---|---|
2025-07 | $44.30 | $39.99 | $4.31 | 21,937,276.0 | -6.52% |
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% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):