Holen Sie sich die Stockscreener-App
43.71
1.13%
0.49
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 |
|---|---|---|---|---|---|
| 2025-07-02 | $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% |
| 2025-06-24 | $42.81 | $41.23 | $1.58 | 1,156,206.0 | +2.38% |
| 2025-06-23 | $43.30 | $41.48 | $1.82 | 1,332,189.0 | -2.96% |
| 2025-06-20 | $43.59 | $42.83 | $0.765 | 1,021,028.0 | -0.07% |
| 2025-06-18 | $43.30 | $42.22 | $1.08 | 992,884.0 | +0.19% |
| 2025-06-17 | $44.18 | $42.58 | $1.60 | 1,211,970.0 | -2.04% |
| 2025-06-16 | $45.22 | $42.92 | $2.30 | 1,038,927.0 | -1.11% |
| 2025-06-13 | $45.31 | $44.11 | $1.20 | 991,942.0 | -0.63% |
| 2025-06-12 | $44.51 | $43.95 | $0.56 | 813,772.0 | -0.36% |
| 2025-06-11 | $44.65 | $43.59 | $1.06 | 1,465,977.0 | +3.05% |
| 2025-06-10 | $44.34 | $43.15 | $1.19 | 1,380,719.0 | +0.07% |
| 2025-06-09 | $44.33 | $42.76 | $1.57 | 1,370,829.0 | -1.79% |
| 2025-06-06 | $44.44 | $43.22 | $1.22 | 2,504,003.0 | +0.80% |
| 2025-06-05 | $44.28 | $42.87 | $1.41 | 3,096,610.0 | -4.23% |
| 2025-06-04 | $47.24 | $45.37 | $1.88 | 1,154,023.0 | -1.02% |
| 2025-06-03 | $46.25 | $44.49 | $1.76 | 1,050,277.0 | +2.33% |
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 | $44.26 | $43.02 | $1.23 | 3,052,206.0 | -0.77% |
| 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% |
3.62%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):