Deutsche Märkte geschlossen

Kinder Morgan, Inc. (KMI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
18,52-0,48 (-2,50%)
Ab 02:18PM EST. Markt geöffnet.
Zeitraum:
05. Dez. 2021 - 05. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 202219,1119,1718,5118,5218,526.498.500
02. Dez. 202219,0019,1118,8919,0019,009.640.900
01. Dez. 202219,2319,3619,0719,1519,1512.570.200
30. Nov. 202218,9919,1418,7719,1219,1241.252.500
29. Nov. 202218,6018,9518,5318,8818,8816.437.200
28. Nov. 202218,2518,5918,2218,4618,4616.709.800
25. Nov. 202218,7018,7818,5918,6318,635.981.400
23. Nov. 202218,5418,7318,4718,6518,659.669.600
22. Nov. 202218,5318,8718,4118,7218,7214.890.700
21. Nov. 202218,2418,3017,8418,2818,2812.895.400
18. Nov. 202218,1918,4718,1318,4218,4217.351.100
17. Nov. 202218,2018,3118,0018,3018,3012.014.500
16. Nov. 202218,5418,6018,2918,4118,4114.532.000
15. Nov. 202218,7418,8118,5518,6618,6614.480.900
14. Nov. 202218,6618,9618,5318,5318,5315.362.000
11. Nov. 202218,4118,7918,3118,6918,6917.922.200
10. Nov. 202217,9518,2317,8418,2018,2018.505.700
09. Nov. 202218,1918,2517,5717,5817,5815.194.200
08. Nov. 202218,2818,4218,1318,3118,3115.520.100
07. Nov. 202218,2518,3918,1418,2518,2514.594.400
04. Nov. 202218,3118,4817,9618,1718,1717.824.500
03. Nov. 202217,7518,1217,7118,0418,0416.256.700
02. Nov. 202218,1918,3917,8917,9017,9020.188.100
01. Nov. 202218,2518,3418,1118,2418,2418.614.800
31. Okt. 202217,7418,3017,6718,1218,1227.183.400
28. Okt. 202217,8317,8917,5017,7717,7718.455.400
27. Okt. 202217,9818,1617,9117,9917,9922.928.200
26. Okt. 202217,6217,8517,2917,7317,7322.666.000
25. Okt. 202217,2017,5517,1317,5117,5120.557.600
24. Okt. 202217,5817,7017,2117,2817,2821.518.200
21. Okt. 202217,2517,5617,1117,5217,5219.630.400
20. Okt. 202217,3417,6816,9617,1217,1240.244.300
19. Okt. 202217,7418,0917,6317,9917,9919.257.700
18. Okt. 202217,7117,9517,5017,7717,7719.538.400
17. Okt. 202217,4017,6517,3017,5017,5015.066.100
14. Okt. 202217,5717,7517,1617,1917,1917.037.800
13. Okt. 202216,9017,7016,8617,6417,6418.393.500
12. Okt. 202217,0317,1816,8717,0517,0514.500.800
11. Okt. 202216,9417,3616,8417,1617,1617.703.500
10. Okt. 202217,3017,5817,0417,0717,0716.323.800
07. Okt. 202217,3717,4917,0917,2417,2416.677.200
06. Okt. 202217,6017,8017,3617,3917,3919.299.100
05. Okt. 202217,5417,8017,3117,7017,7019.590.500
04. Okt. 202217,3217,6817,2517,6717,6723.806.600
03. Okt. 202217,1017,2716,9617,1017,1024.702.700
30. Sept. 202216,6116,8616,5016,6416,6430.537.100
29. Sept. 202216,6916,8016,4116,7216,7227.649.200
28. Sept. 202216,4116,9516,3516,8416,8425.192.000
27. Sept. 202216,3416,6916,2116,3316,3325.387.700
26. Sept. 202216,4316,4916,0516,0916,0928.333.900
23. Sept. 202217,0017,0416,3416,5316,5325.533.100
22. Sept. 202217,7317,7317,3217,3217,3218.220.700
21. Sept. 202218,1218,1817,5117,5217,5220.654.000
20. Sept. 202217,9417,9917,7317,9017,9016.565.900
19. Sept. 202217,5018,0617,5018,0518,0516.852.300
16. Sept. 202218,2318,2317,7017,8517,8534.294.100
15. Sept. 202218,3318,5718,2418,3318,3317.174.000
14. Sept. 202218,3018,6318,2718,5318,5319.093.600
13. Sept. 202218,5018,6618,0818,1718,1720.629.200
12. Sept. 202218,5018,7718,4518,7418,7415.168.100
09. Sept. 202218,2218,3918,1618,3118,3113.597.000
08. Sept. 202218,0018,0417,7618,0318,0318.534.600
07. Sept. 202217,5517,8817,4617,8517,8513.548.500
06. Sept. 202218,4218,4917,7517,7717,7719.182.200
02. Sept. 202218,5018,5518,1118,2218,2215.079.400
01. Sept. 202218,1718,2717,8818,1718,1715.924.300
31. Aug. 202218,2118,5518,0518,3218,3217.611.000
30. Aug. 202218,7418,7418,4218,4818,4813.155.600
29. Aug. 202218,9519,1418,8318,9418,949.039.400
26. Aug. 202219,3319,3318,9318,9918,9913.542.000
25. Aug. 202219,2819,3119,0919,2619,2611.863.600
24. Aug. 202218,9019,2318,8419,2019,2013.856.100
23. Aug. 202218,7818,9918,7318,8918,8913.019.000
22. Aug. 202218,6718,7418,4318,5618,5613.827.700
19. Aug. 202218,8218,9018,6318,7218,7214.168.900
18. Aug. 202218,7018,9518,6918,9318,9312.742.000
17. Aug. 202218,5818,7118,4418,5718,579.371.500
16. Aug. 202218,6718,8018,6118,6518,6510.989.900
15. Aug. 202218,3018,6018,1518,5718,5710.788.700
12. Aug. 202218,5818,7118,4818,6918,6911.364.000
11. Aug. 202218,4018,7518,3118,5918,5915.805.500
10. Aug. 202218,1618,2517,9818,1418,1410.458.200
09. Aug. 202217,8518,0917,7918,0418,0411.684.400
08. Aug. 202217,4817,7917,4817,6817,6812.894.300
05. Aug. 202217,1017,4917,0617,4717,4712.123.200
04. Aug. 202217,7617,7717,2717,3017,3014.776.100
03. Aug. 202217,9918,0517,6717,8117,8116.431.600
02. Aug. 202217,9118,0017,6317,8317,8322.289.100
01. Aug. 202217,7517,9217,5317,9017,9014.157.300
29. Juli 202217,9318,1217,8417,9917,9918.976.500
28. Juli 202218,1318,1817,7318,0418,0414.659.900
27. Juli 202218,0618,1117,7218,0618,0613.757.700
26. Juli 202218,1518,2317,9018,0018,0013.926.000
25. Juli 202217,8518,0317,7018,0218,0213.155.300
22. Juli 202217,7317,8617,5517,6517,6514.104.900
21. Juli 202216,7717,7016,7617,6617,6622.690.600
20. Juli 202217,2517,4417,0817,3217,3214.958.100
19. Juli 202217,0017,3316,9617,3117,3112.958.500
18. Juli 202216,9617,1416,8916,9316,939.692.100
15. Juli 202216,8316,9116,5516,7616,7610.042.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...