41.18
price down icon4.54%   -1.96
after-market Handel nachbörslich: 41.33 0.15 +0.36%
loading

Kinetik Holdings Inc-Aktien (KNTK) Preisverlauf

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%
$165.60
price down icon 0.02%
oil_gas_midstream TRP
$47.24
price down icon 0.69%
oil_gas_midstream LNG
$225.37
price down icon 0.19%
oil_gas_midstream OKE
$81.54
price down icon 0.57%
$50.95
price down icon 0.72%
oil_gas_midstream ET
$17.72
price up icon 0.00%
Kapitalisierung:     |  Volumen (24h):