loading

Kinetik Holdings Inc 주식 (KNTK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $44.30 $43.49 $0.805 428,138.0 +0.25%
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 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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $44.30 $43.02 $1.28 2,425,678.0 -0.52%
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

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%

Kinetik Holdings Inc 주식 (KNTK) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
oil_gas_midstream VG
$15.59
price down icon 0.52%
oil_gas_midstream LNG
$239.62
price down icon 0.28%
oil_gas_midstream OKE
$82.14
price up icon 0.00%
oil_gas_midstream TRP
$48.23
price up icon 0.98%
$51.00
price down icon 0.12%
oil_gas_midstream KMI
$28.41
price down icon 0.35%
자본화:     |  볼륨(24시간):