Hot Features
Premium
Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Kinder Morgan Inc | KMI | NYSE | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| 0,08 | 0,43% | 18,65 | 02:00:00 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 18,60 | 18,49 | 18,77 | 18,61 | 18,57 |
KMI Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 18,40 | 18,77 | 18,13 | 18,40 | 14.341.933 | 0,25 | 1,36% |
| 1 Monat | 18,48 | 18,92 | 17,61 | 18,41 | 14.451.510 | 0,17 | 0,92% |
| 3 Monate | 16,62 | 18,92 | 16,47 | 17,92 | 13.543.615 | 2,03 | 12,21% |
| 6 Monate | 16,94 | 18,92 | 16,17 | 17,58 | 14.003.252 | 1,71 | 10,09% |
| 1 Jahr | 17,11 | 18,92 | 15,89 | 17,27 | 13.633.940 | 1,54 | 9,00% |
| 3 Jahre | 17,56 | 20,20 | 15,0124 | 17,54 | 14.848.245 | 1,09 | 6,21% |
| 5 Jahre | 19,42 | 22,58 | 9,42 | 17,17 | 14.924.585 | -0,77 | -3,96% |
KMI 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Mai 2024 | 18,61 | 0,04 | 0,22% | 18,60 | 18,77 | 18,49 | 11.963.073 |
| 04 Mai 2024 | 18,57 | 0,11 | 0,60% | 18,53 | 18,58 | 18,38 | 12.409.374 |
| 03 Mai 2024 | 18,46 | 0,23 | 1,26% | 18,33 | 18,58 | 18,18 | 14.689.809 |
| 02 Mai 2024 | 18,23 | -0,05 | -0,27% | 18,33 | 18,41 | 18,13 | 18.251.683 |
| 01 Mai 2024 | 18,28 | -0,32 | -1,72% | 18,56 | 18,56 | 18,26 | 16.057.926 |
| 30 Apr 2024 | 18,60 | -0,08 | -0,43% | 18,40 | 18,605 | 18,40 | 10.300.872 |
| 27 Apr 2024 | 18,68 | -0,12 | -0,64% | 18,79 | 18,79 | 18,63 | 9.415.431 |
| 26 Apr 2024 | 18,80 | -0,01 | -0,05% | 18,80 | 18,8894 | 18,63 | 17.446.693 |
| 25 Apr 2024 | 18,81 | 0,05 | 0,27% | 18,62 | 18,84 | 18,52 | 12.485.596 |
| 24 Apr 2024 | 18,76 | -0,06 | -0,32% | 18,83 | 18,89 | 18,69 | 12.913.431 |
| 23 Apr 2024 | 18,82 | -0,02 | -0,11% | 18,79 | 18,92 | 18,57 | 16.187.970 |
| 20 Apr 2024 | 18,84 | 0,63 | 3,46% | 18,31 | 18,90 | 18,255 | 25.695.738 |
| 19 Apr 2024 | 18,21 | 0,45 | 2,53% | 18,00 | 18,355 | 17,95 | 26.118.916 |
| 18 Apr 2024 | 17,76 | 0,07 | 0,40% | 17,77 | 17,93 | 17,66 | 13.063.229 |
| 17 Apr 2024 | 17,69 | -0,28 | -1,56% | 17,97 | 18,04 | 17,61 | 16.200.558 |
| 16 Apr 2024 | 17,97 | -0,16 | -0,88% | 18,31 | 18,335 | 17,915 | 10.025.663 |
| 13 Apr 2024 | 18,13 | -0,22 | -1,20% | 18,39 | 18,54 | 18,065 | 15.505.364 |
| 12 Apr 2024 | 18,35 | 0,08 | 0,44% | 18,30 | 18,37 | 18,12 | 12.519.105 |
| 11 Apr 2024 | 18,27 | -0,21 | -1,14% | 18,42 | 18,42 | 18,19 | 10.675.081 |
| 10 Apr 2024 | 18,48 | 0,12 | 0,65% | 18,41 | 18,50 | 18,37 | 8.290.616 |
| 09 Apr 2024 | 18,36 | -0,10 | -0,54% | 18,48 | 18,62 | 18,35 | 11.639.639 |
