Kinetik Holdings Inc (KNTK) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 54.64 | 54.99 | 54.09 | 54.12 | -1.65% | 613,552 |
| 2026-09-01 | 55.95 | 55.95 | 54.86 | 55.03 | +0.36% | 610,500 |
| 2026-08-31 | 54.75 | 55.00 | 53.56 | 54.83 | +1.90% | 842,800 |
| 2026-08-28 | 54.60 | 54.63 | 53.72 | 53.81 | -1.05% | 869,300 |
| 2026-08-27 | 54.99 | 55.73 | 53.45 | 54.38 | -1.31% | 990,400 |
| 2026-08-26 | 54.08 | 55.78 | 53.82 | 55.10 | +1.60% | 1,227,700 |
| 2026-08-25 | 54.19 | 54.91 | 54.10 | 54.23 | -0.86% | 1,362,462 |
| 2026-08-24 | 54.40 | 54.84 | 53.94 | 54.70 | +0.37% | 1,193,574 |
| 2026-08-21 | 54.90 | 55.58 | 54.00 | 54.50 | +0.20% | 1,258,000 |
| 2026-08-20 | 55.50 | 56.10 | 54.25 | 54.39 | -0.58% | 1,119,400 |
| 2026-08-19 | 55.00 | 55.34 | 53.68 | 54.71 | +0.31% | 998,900 |
| 2026-08-18 | 54.21 | 54.87 | 53.85 | 54.54 | +2.94% | 953,800 |
| 2026-08-17 | 53.06 | 53.50 | 52.10 | 52.98 | -0.86% | 840,800 |
| 2026-08-14 | 52.25 | 54.12 | 52.11 | 53.44 | +3.45% | 934,700 |
| 2026-08-13 | 50.56 | 51.91 | 50.42 | 51.66 | +0.80% | 1,027,400 |
| 2026-08-12 | 51.29 | 51.78 | 51.14 | 51.25 | +0.27% | 671,900 |
| 2026-08-11 | 51.72 | 52.69 | 50.99 | 51.11 | -0.31% | 1,605,090 |
| 2026-08-10 | 49.54 | 51.35 | 49.42 | 51.27 | +4.25% | 1,392,631 |
| 2026-08-07 | 49.42 | 50.48 | 48.80 | 49.18 | -1.97% | 1,145,800 |
| 2026-08-06 | 50.00 | 51.18 | 49.71 | 50.17 | +3.76% | 2,278,200 |
| 2026-08-05 | 49.00 | 49.02 | 47.80 | 48.35 | -0.68% | 972,000 |
| 2026-08-04 | 48.59 | 48.99 | 47.40 | 48.68 | -1.44% | 1,045,791 |
| 2026-08-03 | 49.61 | 50.14 | 48.83 | 49.39 | -2.33% | 1,050,560 |
| 2026-07-31 | 50.05 | 50.61 | 49.61 | 50.57 | +1.10% | 754,400 |
| 2026-07-30 | 49.83 | 50.36 | 49.26 | 50.02 | -1.15% | 887,500 |
| 2026-07-29 | 51.15 | 51.43 | 50.39 | 50.60 | +2.45% | 1,238,800 |
| 2026-07-28 | 48.83 | 49.86 | 48.49 | 49.39 | +1.15% | 1,148,200 |
| 2026-07-27 | 49.26 | 50.01 | 48.55 | 48.83 | -3.17% | 744,300 |
| 2026-07-24 | 50.61 | 51.53 | 50.20 | 50.43 | -2.48% | 832,100 |
| 2026-07-23 | 52.14 | 52.54 | 51.39 | 51.71 | +0.17% | 990,200 |
| 2026-07-22 | 51.29 | 52.09 | 51.03 | 51.62 | +1.35% | 734,300 |
| 2026-07-21 | 51.54 | 51.74 | 50.39 | 50.93 | -0.35% | 897,722 |
| 2026-07-20 | 50.98 | 51.34 | 50.66 | 51.11 | +1.65% | 843,806 |
| 2026-07-17 | 50.40 | 50.45 | 49.66 | 50.28 | +0.82% | 819,627 |
| 2026-07-16 | 48.71 | 50.08 | 48.70 | 49.87 | +2.30% | 1,176,312 |
| 2026-07-15 | 50.55 | 50.57 | 48.69 | 48.75 | -3.56% | 783,260 |
| 2026-07-14 | 51.10 | 51.30 | 50.18 | 50.55 | +0.04% | 693,829 |
| 2026-07-13 | 48.92 | 50.64 | 48.85 | 50.53 | +4.57% | 960,903 |
| 2026-07-10 | 48.30 | 48.47 | 47.44 | 48.32 | +0.08% | 495,090 |
| 2026-07-09 | 48.80 | 49.21 | 48.15 | 48.28 | -1.31% | 612,023 |
| 2026-07-08 | 49.84 | 49.93 | 48.69 | 48.92 | -0.41% | 682,315 |
| 2026-07-07 | 47.79 | 49.63 | 47.79 | 49.12 | +3.52% | 876,149 |
| 2026-07-06 | 47.45 | 48.37 | 47.39 | 47.45 | -0.63% | 512,241 |
| 2026-07-02 | 47.98 | 48.12 | 47.26 | 47.75 | +0.32% | 678,515 |
| 2026-07-01 | 48.32 | 48.68 | 47.27 | 47.60 | -1.53% | 957,744 |
| 2026-06-30 | 49.52 | 50.02 | 48.33 | 48.34 | -2.19% | 890,444 |
| 2026-06-29 | 49.81 | 50.17 | 49.13 | 49.42 | -0.66% | 813,974 |
| 2026-06-26 | 48.12 | 49.82 | 47.73 | 49.75 | +3.60% | 3,842,319 |
| 2026-06-25 | 48.31 | 48.84 | 47.41 | 48.02 | -0.27% | 1,332,853 |
| 2026-06-24 | 47.61 | 48.83 | 46.82 | 48.15 | -0.74% | 1,053,575 |
| 2026-06-23 | 46.95 | 48.63 | 46.71 | 48.51 | +3.19% | 1,161,270 |
| 2026-06-22 | 46.74 | 47.63 | 46.44 | 47.01 | +1.03% | 1,136,586 |
| 2026-06-18 | 45.23 | 46.60 | 44.23 | 46.53 | +1.75% | 2,793,002 |
| 2026-06-17 | 45.50 | 45.75 | 45.19 | 45.73 | +0.73% | 1,005,395 |
| 2026-06-16 | 45.13 | 45.88 | 45.01 | 45.40 | -0.70% | 957,196 |
| 2026-06-15 | 45.99 | 46.77 | 45.50 | 45.72 | -3.63% | 1,184,675 |
| 2026-06-12 | 46.82 | 48.53 | 46.51 | 47.44 | +0.51% | 1,004,380 |
| 2026-06-11 | 48.05 | 48.15 | 46.83 | 47.20 | -0.88% | 675,859 |
| 2026-06-10 | 46.09 | 47.82 | 45.92 | 47.62 | +4.54% | 947,562 |
| 2026-06-09 | 45.25 | 46.13 | 45.06 | 45.55 | -0.24% | 1,146,124 |
| 2026-06-08 | 45.54 | 45.68 | 45.03 | 45.66 | +1.04% | 823,644 |
| 2026-06-05 | 45.81 | 46.10 | 45.14 | 45.19 | -1.29% | 778,349 |
| 2026-06-04 | 45.32 | 46.19 | 45.29 | 45.78 | -0.46% | 819,975 |
| 2026-06-03 | 45.44 | 46.58 | 45.23 | 45.99 | +0.97% | 1,167,090 |
| 2026-06-02 | 45.53 | 46.15 | 45.44 | 45.55 | +0.04% | 690,852 |
| 2026-06-01 | 45.95 | 47.00 | 45.46 | 45.53 | -0.91% | 590,448 |
| 2026-05-29 | 46.36 | 46.86 | 45.35 | 45.95 | -1.48% | 1,094,530 |
| 2026-05-28 | 47.29 | 47.90 | 46.59 | 46.64 | -1.60% | 745,833 |
| 2026-05-27 | 48.09 | 48.16 | 47.01 | 47.40 | -3.38% | 818,527 |
| 2026-05-26 | 50.12 | 50.50 | 48.88 | 49.06 | -2.91% | 741,297 |
| 2026-05-22 | 50.00 | 50.61 | 49.20 | 50.53 | +0.78% | 849,933 |
| 2026-05-21 | 50.56 | 50.74 | 49.63 | 50.14 | -0.12% | 850,995 |
| 2026-05-20 | 50.42 | 51.30 | 49.75 | 50.20 | -1.18% | 899,230 |
| 2026-05-19 | 50.58 | 51.46 | 50.00 | 50.80 | +0.42% | 819,759 |
| 2026-05-18 | 50.46 | 51.25 | 49.91 | 50.59 | -1.33% | 1,016,834 |
| 2026-05-15 | 50.87 | 51.51 | 50.38 | 51.27 | +0.65% | 1,011,696 |
| 2026-05-14 | 50.00 | 51.03 | 49.84 | 50.94 | +2.39% | 773,381 |
| 2026-05-13 | 49.00 | 49.76 | 48.40 | 49.75 | +1.74% | 970,226 |
| 2026-05-12 | 48.81 | 49.04 | 47.92 | 48.90 | +1.79% | 1,028,149 |
| 2026-05-11 | 47.54 | 48.72 | 46.93 | 48.04 | +1.05% | 1,075,305 |
| 2026-05-08 | 48.36 | 48.64 | 47.09 | 47.54 | -1.98% | 1,301,058 |
| 2026-05-07 | 45.82 | 48.69 | 45.78 | 48.50 | +0.58% | 1,768,105 |
| 2026-05-06 | 49.00 | 49.72 | 47.87 | 48.22 | -4.42% | 1,416,705 |
| 2026-05-05 | 50.41 | 50.93 | 49.50 | 50.45 | -0.47% | 1,116,483 |
| 2026-05-04 | 49.42 | 50.92 | 48.92 | 50.69 | +2.63% | 1,824,536 |
| 2026-05-01 | 49.34 | 50.04 | 48.60 | 49.39 | -2.28% | 1,631,553 |
| 2026-04-30 | 48.80 | 51.11 | 48.70 | 50.54 | +1.83% | 1,486,750 |
| 2026-04-29 | 49.35 | 49.73 | 48.94 | 49.63 | +1.56% | 862,092 |
| 2026-04-28 | 48.14 | 48.92 | 47.79 | 48.87 | +2.45% | 1,219,697 |
| 2026-04-27 | 47.60 | 48.09 | 47.23 | 47.70 | +0.48% | 739,258 |
| 2026-04-24 | 47.23 | 47.50 | 46.32 | 47.47 | -1.35% | 562,799 |
| 2026-04-23 | 48.55 | 48.66 | 47.90 | 48.12 | +0.17% | 837,326 |
| 2026-04-22 | 47.68 | 48.15 | 47.50 | 48.04 | +2.47% | 1,540,135 |
| 2026-04-21 | 46.59 | 47.54 | 46.52 | 46.88 | +0.77% | 1,102,348 |
| 2026-04-20 | 46.70 | 47.47 | 46.46 | 46.52 | -0.32% | 583,600 |
| 2026-04-17 | 46.56 | 47.09 | 45.77 | 46.67 | -1.50% | 987,156 |
| 2026-04-16 | 47.46 | 47.86 | 46.92 | 47.38 | +1.26% | 466,498 |
| 2026-04-15 | 47.49 | 47.49 | 46.23 | 46.79 | -0.49% | 457,854 |
| 2026-04-14 | 47.30 | 47.61 | 46.09 | 47.02 | -0.40% | 908,519 |
| 2026-04-13 | 47.79 | 48.71 | 46.88 | 47.21 | -0.17% | 978,901 |
| 2026-04-10 | 45.66 | 47.54 | 45.54 | 47.29 | +3.34% | 1,492,947 |
| 2026-04-09 | 45.50 | 47.16 | 45.30 | 45.76 | +0.35% | 1,389,001 |
| 2026-04-08 | 45.12 | 45.99 | 44.60 | 45.60 | -3.29% | 1,248,764 |
| 2026-04-07 | 46.34 | 47.56 | 46.25 | 47.15 | +0.90% | 1,072,553 |
| 2026-04-06 | 46.15 | 47.72 | 46.10 | 46.73 | +0.15% | 841,439 |
| 2026-04-02 | 47.15 | 47.31 | 46.29 | 46.66 | +1.86% | 1,385,502 |
| 2026-04-01 | 46.74 | 46.94 | 45.21 | 45.81 | -5.37% | 2,515,719 |
| 2026-03-31 | 48.32 | 49.23 | 46.88 | 48.41 | -0.39% | 1,252,989 |
| 2026-03-30 | 49.37 | 49.55 | 47.88 | 48.60 | +0.04% | 820,579 |
| 2026-03-27 | 48.62 | 49.37 | 48.14 | 48.58 | -0.12% | 890,292 |
| 2026-03-26 | 47.72 | 48.99 | 47.31 | 48.64 | +3.03% | 984,333 |
| 2026-03-25 | 47.44 | 47.49 | 46.44 | 47.21 | +0.94% | 884,999 |
| 2026-03-24 | 46.26 | 47.16 | 45.68 | 46.77 | +2.10% | 797,141 |
| 2026-03-23 | 45.34 | 46.57 | 45.21 | 45.81 | -0.15% | 765,059 |
| 2026-03-20 | 47.08 | 47.50 | 45.70 | 45.88 | -1.57% | 1,753,195 |
| 2026-03-19 | 46.21 | 46.98 | 45.83 | 46.61 | +1.84% | 772,194 |
| 2026-03-18 | 45.54 | 46.53 | 45.23 | 45.77 | +0.81% | 1,136,119 |
| 2026-03-17 | 45.30 | 46.10 | 44.87 | 45.40 | +1.73% | 728,751 |
| 2026-03-16 | 44.37 | 45.08 | 43.54 | 44.63 | -0.47% | 1,096,220 |
| 2026-03-13 | 45.30 | 45.51 | 43.95 | 44.84 | -0.66% | 1,117,222 |
| 2026-03-12 | 46.19 | 46.64 | 45.14 | 45.14 | -2.17% | 672,984 |
| 2026-03-11 | 45.38 | 46.24 | 44.57 | 46.14 | +2.06% | 856,899 |
| 2026-03-10 | 45.20 | 45.90 | 44.59 | 45.21 | -0.35% | 1,594,240 |
| 2026-03-09 | 45.60 | 45.88 | 44.65 | 45.37 | -0.46% | 1,353,719 |
| 2026-03-06 | 45.80 | 46.16 | 45.05 | 45.58 | -0.33% | 974,330 |
| 2026-03-05 | 45.89 | 46.63 | 44.87 | 45.73 | +0.29% | 1,322,698 |
| 2026-03-04 | 46.30 | 46.71 | 45.20 | 45.60 | -1.75% | 1,312,509 |
| 2026-03-03 | 46.10 | 46.45 | 44.90 | 46.41 | -1.09% | 1,604,483 |
| 2026-03-02 | 46.62 | 47.50 | 45.99 | 46.92 | +3.14% | 2,279,199 |
| 2026-02-27 | 45.31 | 45.82 | 44.64 | 45.49 | -3.21% | 3,902,289 |
| 2026-02-26 | 44.57 | 48.37 | 44.25 | 47.00 | +8.02% | 3,722,369 |
| 2026-02-25 | 43.89 | 44.17 | 42.57 | 43.51 | -1.52% | 1,261,903 |
| 2026-02-24 | 44.67 | 44.67 | 43.05 | 44.18 | -1.27% | 1,876,025 |
| 2026-02-23 | 45.52 | 46.00 | 43.66 | 44.75 | -1.78% | 1,196,680 |
| 2026-02-20 | 44.80 | 45.76 | 44.46 | 45.56 | +1.90% | 1,767,945 |
| 2026-02-19 | 47.00 | 47.00 | 43.84 | 44.71 | +0.38% | 4,504,986 |
| 2026-02-18 | 41.59 | 45.05 | 40.91 | 44.54 | +8.66% | 4,261,820 |
| 2026-02-17 | 41.94 | 41.94 | 40.26 | 40.99 | -1.32% | 832,979 |
| 2026-02-13 | 40.54 | 41.90 | 40.54 | 41.54 | +2.67% | 913,656 |
| 2026-02-12 | 41.83 | 42.42 | 40.42 | 40.46 | -3.37% | 982,697 |
| 2026-02-11 | 42.47 | 42.50 | 41.26 | 41.87 | +0.29% | 889,365 |
| 2026-02-10 | 42.20 | 42.60 | 41.56 | 41.75 | -1.18% | 1,076,747 |
| 2026-02-09 | 41.44 | 42.54 | 41.02 | 42.25 | +1.61% | 1,057,532 |
| 2026-02-06 | 39.70 | 41.59 | 39.69 | 41.58 | +1.86% | 1,360,289 |
| 2026-02-05 | 41.25 | 41.25 | 39.69 | 40.82 | -1.11% | 1,360,766 |
| 2026-02-04 | 41.71 | 42.30 | 40.53 | 41.28 | +0.07% | 1,533,985 |
| 2026-02-03 | 40.72 | 41.64 | 40.22 | 41.25 | +2.79% | 1,265,710 |
| 2026-02-02 | 40.00 | 41.53 | 39.95 | 40.13 | -1.91% | 1,886,260 |
| 2026-01-30 | 40.51 | 41.25 | 39.90 | 40.91 | +0.54% | 1,572,521 |
| 2026-01-29 | 41.18 | 41.72 | 40.55 | 40.69 | +0.10% | 1,469,457 |
| 2026-01-28 | 39.68 | 40.77 | 39.67 | 40.65 | +3.02% | 1,384,908 |
| 2026-01-27 | 39.01 | 40.00 | 38.92 | 39.46 | -1.10% | 898,691 |
| 2026-01-26 | 40.00 | 40.15 | 39.36 | 39.90 | +0.30% | 1,003,046 |
| 2026-01-23 | 39.95 | 40.95 | 39.40 | 39.78 | +1.22% | 1,714,838 |
| 2026-01-22 | 39.19 | 39.65 | 38.81 | 39.30 | +0.43% | 664,430 |
| 2026-01-21 | 39.28 | 39.95 | 38.85 | 39.13 | +1.16% | 1,053,680 |
| 2026-01-20 | 38.35 | 39.42 | 38.25 | 38.68 | +0.10% | 1,156,286 |
| 2026-01-16 | 37.45 | 39.64 | 37.25 | 38.64 | +2.93% | 1,666,956 |
| 2026-01-15 | 37.30 | 37.96 | 36.50 | 37.54 | +0.24% | 697,553 |
| 2026-01-14 | 37.24 | 37.96 | 37.12 | 37.45 | +0.64% | 1,044,119 |
| 2026-01-13 | 37.01 | 37.40 | 36.05 | 37.21 | +1.78% | 758,240 |
| 2026-01-12 | 36.70 | 37.05 | 36.22 | 36.56 | -0.38% | 690,595 |
| 2026-01-09 | 36.80 | 37.21 | 35.93 | 36.70 | +0.58% | 927,119 |
| 2026-01-08 | 35.56 | 37.03 | 35.33 | 36.49 | +2.56% | 868,824 |
| 2026-01-07 | 35.44 | 35.85 | 34.66 | 35.58 | -0.20% | 936,654 |
| 2026-01-06 | 36.52 | 36.71 | 35.38 | 35.65 | -2.17% | 1,192,014 |
| 2026-01-05 | 37.50 | 37.50 | 35.32 | 36.44 | -0.05% | 1,439,312 |
| 2026-01-02 | 36.05 | 36.74 | 35.08 | 36.46 | +1.14% | 801,094 |
| 2025-12-31 | 36.09 | 36.52 | 35.93 | 36.05 | +0.19% | 649,331 |
| 2025-12-30 | 35.72 | 36.37 | 35.72 | 35.98 | +0.53% | 725,048 |
| 2025-12-29 | 35.76 | 35.93 | 35.41 | 35.79 | +0.93% | 908,258 |
| 2025-12-26 | 35.68 | 35.81 | 35.05 | 35.46 | -0.76% | 601,523 |
| 2025-12-24 | 35.06 | 35.99 | 35.06 | 35.73 | +0.48% | 404,623 |
| 2025-12-23 | 34.56 | 35.93 | 34.44 | 35.56 | +2.89% | 986,387 |
| 2025-12-22 | 34.08 | 34.86 | 33.82 | 34.56 | +2.80% | 677,269 |
| 2025-12-19 | 33.60 | 34.05 | 33.38 | 33.62 | +0.12% | 1,573,914 |
| 2025-12-18 | 34.46 | 34.51 | 33.52 | 33.58 | -2.75% | 899,957 |
| 2025-12-17 | 34.00 | 35.06 | 34.00 | 34.53 | +1.80% | 1,430,595 |
| 2025-12-16 | 35.18 | 35.36 | 33.80 | 33.92 | -4.50% | 1,213,902 |
| 2025-12-15 | 36.62 | 36.94 | 35.34 | 35.52 | -2.55% | 1,193,074 |
| 2025-12-12 | 37.93 | 37.93 | 36.32 | 36.45 | -3.21% | 1,118,514 |
| 2025-12-11 | 38.07 | 38.74 | 37.09 | 37.66 | -1.72% | 1,798,913 |
| 2025-12-10 | 37.47 | 38.60 | 37.19 | 38.32 | +3.18% | 3,048,769 |
| 2025-12-09 | 36.80 | 38.10 | 36.80 | 37.14 | +0.54% | 1,037,957 |
| 2025-12-08 | 36.68 | 37.20 | 36.15 | 36.94 | +0.14% | 1,270,957 |
| 2025-12-05 | 37.00 | 37.88 | 36.68 | 36.89 | -0.30% | 800,704 |
| 2025-12-04 | 35.90 | 37.01 | 35.60 | 37.00 | +3.15% | 804,992 |
| 2025-12-03 | 34.62 | 36.01 | 34.52 | 35.87 | +3.91% | 609,878 |
| 2025-12-02 | 35.79 | 35.94 | 34.51 | 34.52 | -2.10% | 1,052,346 |
| 2025-12-01 | 34.40 | 35.67 | 34.40 | 35.26 | +1.67% | 1,162,820 |
| 2025-11-28 | 34.00 | 34.95 | 33.99 | 34.68 | +2.42% | 443,666 |
| 2025-11-26 | 33.71 | 34.76 | 33.70 | 33.86 | +1.56% | 1,096,670 |
| 2025-11-25 | 32.60 | 33.42 | 32.26 | 33.34 | +1.96% | 1,035,809 |
| 2025-11-24 | 32.77 | 33.20 | 31.91 | 32.70 | +0.15% | 1,441,697 |
| 2025-11-21 | 31.38 | 32.67 | 31.33 | 32.65 | +3.06% | 1,956,601 |
| 2025-11-20 | 32.67 | 33.39 | 31.62 | 31.68 | -2.43% | 1,196,519 |
| 2025-11-19 | 32.76 | 33.06 | 32.34 | 32.47 | -2.11% | 807,311 |
| 2025-11-18 | 32.78 | 33.43 | 32.65 | 33.17 | +1.04% | 946,328 |
| 2025-11-17 | 34.06 | 34.13 | 32.50 | 32.83 | -4.84% | 1,449,683 |
| 2025-11-14 | 32.97 | 34.90 | 32.90 | 34.50 | +4.90% | 1,024,389 |
| 2025-11-13 | 33.85 | 34.33 | 32.70 | 32.89 | -2.86% | 1,023,410 |
| 2025-11-12 | 34.94 | 35.29 | 33.82 | 33.86 | -3.31% | 1,303,461 |
| 2025-11-11 | 34.44 | 35.52 | 34.28 | 35.02 | +3.12% | 938,347 |
| 2025-11-10 | 35.32 | 35.74 | 33.81 | 33.96 | -2.83% | 1,455,658 |
| 2025-11-07 | 34.12 | 35.14 | 33.81 | 34.95 | +1.92% | 1,508,864 |
| 2025-11-06 | 35.31 | 35.62 | 33.85 | 34.29 | -8.14% | 2,919,325 |
| 2025-11-05 | 37.65 | 38.83 | 37.12 | 37.33 | -0.29% | 1,221,343 |
| 2025-11-04 | 37.32 | 37.83 | 36.92 | 37.44 | -1.50% | 881,401 |
| 2025-11-03 | 38.51 | 38.62 | 37.10 | 38.01 | -1.30% | 922,977 |
| 2025-10-31 | 37.05 | 39.02 | 36.85 | 38.51 | +4.50% | 1,242,931 |
| 2025-10-30 | 38.00 | 38.00 | 36.81 | 36.85 | -2.28% | 1,289,544 |
| 2025-10-29 | 38.56 | 39.05 | 37.52 | 37.71 | -2.66% | 1,396,846 |
| 2025-10-28 | 39.01 | 39.32 | 38.17 | 38.74 | -1.30% | 1,085,793 |
| 2025-10-27 | 39.67 | 39.95 | 39.03 | 39.25 | -2.70% | 1,185,794 |
| 2025-10-24 | 40.90 | 41.23 | 39.72 | 40.34 | -0.57% | 2,027,924 |
| 2025-10-23 | 39.46 | 40.64 | 39.00 | 40.57 | +4.08% | 1,641,273 |
| 2025-10-22 | 37.24 | 39.16 | 37.02 | 38.98 | +6.65% | 1,571,727 |
| 2025-10-21 | 36.88 | 37.26 | 36.03 | 36.55 | -0.27% | 781,646 |
| 2025-10-20 | 36.05 | 36.78 | 35.88 | 36.65 | +2.35% | 732,383 |
| 2025-10-17 | 36.25 | 36.87 | 35.74 | 35.81 | -1.02% | 1,250,483 |
| 2025-10-16 | 37.00 | 37.88 | 36.11 | 36.18 | -1.26% | 1,185,869 |
| 2025-10-15 | 37.58 | 38.79 | 36.22 | 36.64 | -2.03% | 1,241,788 |
| 2025-10-14 | 36.48 | 37.53 | 36.34 | 37.40 | +1.74% | 924,419 |
| 2025-10-13 | 36.69 | 37.43 | 36.14 | 36.76 | +2.17% | 1,153,378 |
| 2025-10-10 | 37.20 | 37.93 | 35.94 | 35.98 | -3.36% | 956,638 |
| 2025-10-09 | 38.45 | 38.79 | 37.21 | 37.23 | -3.00% | 1,198,586 |
| 2025-10-08 | 39.04 | 39.39 | 37.70 | 38.38 | -2.84% | 1,418,167 |
| 2025-10-07 | 39.00 | 39.67 | 38.70 | 39.50 | +1.49% | 1,195,286 |
| 2025-10-06 | 39.50 | 39.73 | 38.30 | 38.92 | +0.93% | 1,282,806 |
| 2025-10-03 | 39.56 | 39.76 | 38.21 | 38.56 | -2.08% | 1,960,246 |
| 2025-10-02 | 40.34 | 41.66 | 38.93 | 39.38 | -3.50% | 1,773,680 |
| 2025-10-01 | 42.46 | 42.46 | 39.89 | 40.81 | -4.52% | 2,675,126 |
| 2025-09-30 | 44.33 | 44.77 | 42.45 | 42.74 | -4.04% | 1,101,139 |
| 2025-09-29 | 45.99 | 46.21 | 44.14 | 44.54 | -2.32% | 778,337 |
| 2025-09-26 | 45.57 | 46.63 | 45.21 | 45.60 | +0.75% | 851,087 |
| 2025-09-25 | 46.11 | 46.11 | 45.12 | 45.26 | -2.35% | 997,051 |
| 2025-09-24 | 45.50 | 46.88 | 45.50 | 46.35 | +1.80% | 1,249,067 |
| 2025-09-23 | 44.05 | 45.94 | 43.87 | 45.53 | +4.50% | 1,035,813 |
| 2025-09-22 | 42.97 | 43.88 | 42.41 | 43.57 | +1.47% | 1,009,833 |
| 2025-09-19 | 44.22 | 44.73 | 42.47 | 42.94 | -2.78% | 2,741,136 |
| 2025-09-18 | 44.61 | 44.74 | 43.80 | 44.17 | +0.09% | 1,239,951 |
| 2025-09-17 | 42.75 | 44.83 | 42.73 | 44.13 | +3.13% | 1,292,047 |
| 2025-09-16 | 42.66 | 43.00 | 42.40 | 42.79 | +0.66% | 652,403 |
| 2025-09-15 | 44.00 | 44.09 | 42.34 | 42.51 | -2.79% | 1,077,969 |
| 2025-09-12 | 43.30 | 43.87 | 43.14 | 43.73 | +1.11% | 1,202,920 |
| 2025-09-11 | 41.95 | 43.41 | 41.77 | 43.25 | +2.88% | 1,306,766 |
| 2025-09-10 | 42.23 | 43.13 | 41.77 | 42.04 | +0.02% | 917,181 |
| 2025-09-09 | 41.69 | 42.45 | 41.69 | 42.03 | +1.13% | 918,979 |
| 2025-09-08 | 42.35 | 42.73 | 41.18 | 41.56 | -0.93% | 1,291,061 |
| 2025-09-05 | 42.74 | 42.90 | 41.61 | 41.95 | -1.73% | 1,514,361 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+10.87%). Schwächster Monat: Nov (-8.76%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Kinetik Holdings Inc (KNTK)?
54.12 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von KNTK?
56.10 im Hoch und 31.33 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Kinetik Holdings Inc?
Historisch war der stärkste Kalendermonat von KNTK der Jan (Durchschnitt +10.87%), der schwächste der Nov (Durchschnitt -8.76%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 418 Tageskerzen im Closelook-Datenlake.