Holen Sie sich die Stockscreener-App
16.02
0.38%
0.06
Kayne Anderson Bdc Inc-Aktien (KBDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $16.06 | $15.96 | $0.10 | 68,040.0 | +0.34% |
| 2025-07-22 | $15.96 | $15.82 | $0.1399 | 60,801.0 | +0.38% |
| 2025-07-21 | $16.14 | $15.90 | $0.24 | 110,042.0 | -0.38% |
| 2025-07-18 | $16.28 | $15.95 | $0.33 | 123,159.0 | -1.72% |
| 2025-07-17 | $16.25 | $16.01 | $0.24 | 154,526.0 | +0.68% |
| 2025-07-16 | $16.23 | $15.91 | $0.31 | 227,399.0 | +0.88% |
| 2025-07-15 | $16.14 | $15.96 | $0.185 | 118,605.0 | -0.50% |
| 2025-07-14 | $16.12 | $15.99 | $0.125 | 131,129.0 | -0.31% |
| 2025-07-11 | $16.25 | $16.00 | $0.25 | 110,403.0 | -0.31% |
| 2025-07-10 | $16.28 | $15.73 | $0.55 | 258,043.0 | +2.47% |
| 2025-07-09 | $15.80 | $15.67 | $0.13 | 79,361.0 | +0.57% |
| 2025-07-08 | $15.76 | $15.55 | $0.21 | 83,288.0 | +0.13% |
| 2025-07-07 | $15.74 | $15.52 | $0.2162 | 200,439.0 | +0.06% |
| 2025-07-03 | $15.69 | $15.43 | $0.2646 | 118,535.0 | +1.10% |
| 2025-07-02 | $15.59 | $15.39 | $0.199 | 115,182.0 | +0.26% |
| 2025-07-01 | $15.55 | $15.25 | $0.30 | 134,528.0 | +1.25% |
| 2025-06-30 | $15.42 | $15.22 | $0.20 | 167,379.0 | -2.74% |
| 2025-06-27 | $15.85 | $15.63 | $0.2217 | 153,259.0 | -0.25% |
| 2025-06-26 | $15.79 | $15.67 | $0.1211 | 54,567.0 | +0.32% |
| 2025-06-25 | $15.92 | $15.55 | $0.37 | 163,339.0 | -0.19% |
| 2025-06-24 | $15.74 | $15.51 | $0.23 | 281,927.0 | +0.71% |
Kayne Anderson Bdc Inc-Aktien (KBDC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kayne Anderson Bdc Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KBDC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kayne Anderson Bdc Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kayne Anderson Bdc Inc-Aktien (KBDC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $16.28 | $15.25 | $1.03 | 2,093,480.0 | +4.95% |
| 2025-06 | $16.10 | $15.22 | $0.88 | 2,562,284.0 | -4.15% |
| 2025-05 | $16.40 | $15.56 | $0.84 | 2,657,285.0 | +0.32% |
| 2025-04 | $16.45 | $13.93 | $2.52 | 4,455,282.0 | -2.16% |
| 2025-03 | $17.38 | $16.04 | $1.34 | 3,377,437.0 | -6.67% |
| 2025-02 | $17.99 | $17.02 | $0.97 | 2,138,758.0 | +0.46% |
| 2025-01 | $17.32 | $16.35 | $0.97 | 2,053,360.0 | +4.59% |
Kayne Anderson Bdc Inc-Aktien (KBDC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.21 | $16.41 | $0.805 | 1,915,811.0 | +0.96% |
| 2024-11 | $16.80 | $16.02 | $0.78 | 1,372,177.0 | +2.57% |
| 2024-10 | $16.49 | $15.85 | $0.64 | 587,570.0 | +0.74% |
| 2024-09 | $16.39 | $15.83 | $0.56 | 334,292.0 | -0.25% |
| 2024-08 | $16.40 | $15.69 | $0.71 | 775,240.0 | -0.37% |
| 2024-07 | $16.50 | $15.80 | $0.70 | 964,884.0 | +2.26% |
| 2024-06 | $16.62 | $15.75 | $0.8699 | 1,704,884.0 | -0.31% |
| 2024-05 | $16.26 | $15.85 | $0.4098 | 544,111.0 | +0.00% |
0.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):