Holen Sie sich die Stockscreener-App
17.49
0.85%
-0.15
Handel nachbörslich:
17.50
0.01
+0.06%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Fs Kkr Capital Corp-Aktien (FSK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $17.71 | $17.45 | $0.26 | 2,095,188.0 | -0.85% |
| 2025-08-14 | $17.87 | $17.61 | $0.26 | 2,360,488.0 | -1.45% |
| 2025-08-13 | $17.98 | $17.60 | $0.3758 | 3,110,620.0 | +1.02% |
| 2025-08-12 | $17.89 | $17.55 | $0.335 | 3,438,526.0 | +0.97% |
| 2025-08-11 | $18.07 | $17.40 | $0.67 | 5,292,578.0 | -1.90% |
| 2025-08-08 | $18.85 | $17.83 | $1.02 | 6,226,478.0 | -3.71% |
| 2025-08-07 | $19.24 | $18.51 | $0.73 | 7,683,478.0 | -8.20% |
| 2025-08-06 | $20.41 | $20.10 | $0.31 | 1,262,501.0 | +0.50% |
| 2025-08-05 | $20.25 | $19.70 | $0.55 | 2,534,570.0 | +0.30% |
| 2025-08-04 | $20.49 | $20.02 | $0.4667 | 2,023,722.0 | -2.05% |
| 2025-08-01 | $20.76 | $20.25 | $0.51 | 1,865,770.0 | -1.96% |
| 2025-07-31 | $21.34 | $20.81 | $0.53 | 1,880,338.0 | -1.92% |
| 2025-07-30 | $21.71 | $21.20 | $0.51 | 1,214,310.0 | -1.43% |
| 2025-07-29 | $21.76 | $21.31 | $0.45 | 1,240,648.0 | -0.92% |
| 2025-07-28 | $22.25 | $21.74 | $0.51 | 1,013,140.0 | -1.80% |
| 2025-07-25 | $22.30 | $22.14 | $0.1593 | 659,356.0 | -0.18% |
| 2025-07-24 | $22.48 | $22.22 | $0.26 | 776,060.0 | -0.40% |
| 2025-07-23 | $22.42 | $22.19 | $0.2278 | 552,240.0 | +0.63% |
| 2025-07-22 | $22.27 | $21.97 | $0.305 | 1,067,349.0 | +0.82% |
| 2025-07-21 | $22.52 | $22.02 | $0.505 | 849,174.0 | -1.48% |
| 2025-07-18 | $22.68 | $22.34 | $0.34 | 667,954.0 | -0.49% |
| 2025-07-17 | $22.52 | $22.17 | $0.3519 | 1,267,015.0 | +0.99% |
| 2025-07-16 | $22.29 | $21.80 | $0.485 | 1,182,019.0 | +2.11% |
Fs Kkr Capital Corp-Aktien (FSK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fs Kkr Capital Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FSK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fs Kkr Capital Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fs Kkr Capital Corp-Aktien (FSK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $20.76 | $17.40 | $3.36 | 39,989,107.0 | -16.36% |
| 2025-07 | $22.68 | $20.67 | $2.01 | 25,338,656.0 | +0.77% |
| 2025-06 | $21.78 | $20.01 | $1.77 | 23,447,025.0 | -2.17% |
| 2025-05 | $21.50 | $19.33 | $2.17 | 23,641,999.0 | +6.64% |
| 2025-04 | $21.50 | $17.42 | $4.08 | 50,940,214.0 | -5.06% |
| 2025-03 | $23.84 | $20.15 | $3.69 | 48,615,540.0 | -10.78% |
| 2025-02 | $24.10 | $22.26 | $1.84 | 25,889,993.0 | +0.38% |
| 2025-01 | $23.47 | $21.04 | $2.43 | 25,235,114.0 | +7.69% |
Fs Kkr Capital Corp-Aktien (FSK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $22.30 | $20.94 | $1.36 | 30,735,539.0 | -2.34% |
| 2024-11 | $22.39 | $19.95 | $2.44 | 25,444,525.0 | +9.78% |
| 2024-10 | $20.82 | $19.65 | $1.17 | 26,490,954.0 | +2.58% |
| 2024-09 | $20.38 | $18.95 | $1.43 | 24,408,072.0 | -2.47% |
| 2024-08 | $20.37 | $18.53 | $1.84 | 30,642,847.0 | -0.10% |
| 2024-07 | $20.55 | $19.72 | $0.83 | 23,554,108.0 | +2.64% |
| 2024-06 | $20.81 | $19.26 | $1.55 | 24,737,201.0 | -3.76% |
| 2024-05 | $20.50 | $19.06 | $1.44 | 28,237,136.0 | +7.22% |
| 2024-04 | $19.47 | $18.73 | $0.745 | 28,921,474.0 | +0.26% |
| 2024-03 | $19.53 | $18.31 | $1.22 | 35,514,195.0 | +1.01% |
| 2024-02 | $20.59 | $18.53 | $2.06 | 40,756,271.0 | -7.99% |
| 2024-01 | $20.99 | $19.97 | $1.02 | 33,432,664.0 | +2.75% |
Fs Kkr Capital Corp-Aktien (FSK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $20.52 | $19.59 | $0.93 | 34,812,327.0 | +1.06% |
| 2023-11 | $20.06 | $18.99 | $1.07 | 28,722,100.0 | +4.27% |
| 2023-10 | $19.81 | $18.60 | $1.21 | 25,939,118.0 | -3.76% |
| 2023-09 | $20.80 | $19.68 | $1.12 | 20,069,137.0 | -3.76% |
| 2023-08 | $20.61 | $19.65 | $0.958 | 20,597,909.0 | +0.94% |
| 2023-07 | $20.43 | $19.01 | $1.42 | 19,806,144.0 | +5.68% |
| 2023-06 | $20.01 | $18.40 | $1.61 | 25,919,747.0 | -0.88% |
| 2023-05 | $19.48 | $17.50 | $1.98 | 17,986,247.0 | +2.87% |
| 2023-04 | $18.92 | $18.09 | $0.83 | 17,934,319.0 | +1.68% |
| 2023-03 | $20.12 | $17.07 | $3.05 | 30,687,365.0 | -6.14% |
| 2023-02 | $20.60 | $19.05 | $1.55 | 17,162,862.0 | +0.25% |
| 2023-01 | $19.93 | $17.47 | $2.46 | 18,979,619.0 | +12.34% |
2.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):