Holen Sie sich die Stockscreener-App
14.70
0.14%
-0.02
Handel nachbörslich:
14.70
Kayne Anderson Bdc Inc-Aktien (KBDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $14.88 | $14.60 | $0.28 | 331,100.0 | -0.14% |
| 2026-01-08 | $14.80 | $14.20 | $0.605 | 499,275.0 | +3.01% |
| 2026-01-07 | $14.80 | $14.12 | $0.675 | 286,356.0 | -2.59% |
| 2026-01-06 | $14.74 | $14.57 | $0.17 | 479,169.0 | -0.54% |
| 2026-01-05 | $14.80 | $14.23 | $0.57 | 188,780.0 | +3.15% |
| 2026-01-02 | $14.42 | $14.19 | $0.23 | 329,395.0 | -0.14% |
| 2025-12-31 | $14.49 | $14.28 | $0.2089 | 390,328.0 | -2.45% |
| 2025-12-30 | $14.75 | $14.64 | $0.11 | 629,270.0 | -0.27% |
| 2025-12-29 | $14.91 | $14.70 | $0.21 | 249,921.0 | -0.41% |
| 2025-12-26 | $14.87 | $14.71 | $0.155 | 283,171.0 | +0.14% |
| 2025-12-24 | $14.78 | $14.62 | $0.1599 | 90,280.0 | +1.03% |
| 2025-12-23 | $15.07 | $14.61 | $0.46 | 299,394.0 | -1.55% |
| 2025-12-22 | $15.14 | $14.80 | $0.34 | 322,160.0 | -2.37% |
| 2025-12-19 | $15.64 | $15.05 | $0.595 | 1,989,034.0 | -2.31% |
| 2025-12-18 | $15.63 | $15.38 | $0.255 | 274,858.0 | +1.37% |
| 2025-12-17 | $15.50 | $15.26 | $0.24 | 500,636.0 | +0.26% |
| 2025-12-16 | $15.48 | $15.27 | $0.21 | 473,163.0 | +0.07% |
| 2025-12-15 | $15.55 | $15.22 | $0.33 | 589,954.0 | +0.53% |
| 2025-12-12 | $15.40 | $15.20 | $0.20 | 234,218.0 | -0.52% |
| 2025-12-11 | $15.39 | $15.21 | $0.18 | 224,349.0 | -0.65% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $14.88 | $14.12 | $0.755 | 2,445,175.0 | +2.65% |
Kayne Anderson Bdc Inc-Aktien (KBDC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $15.87 | $14.61 | $1.26 | 8,438,079.0 | -5.29% |
| 2025-11 | $15.50 | $14.01 | $1.49 | 5,384,430.0 | +7.94% |
| 2025-10 | $14.79 | $13.08 | $1.71 | 9,249,050.0 | +7.81% |
| 2025-09 | $15.47 | $13.06 | $2.41 | 7,923,963.0 | -12.14% |
| 2025-08 | $15.54 | $14.82 | $0.715 | 2,855,283.0 | -2.13% |
| 2025-07 | $16.28 | $15.25 | $1.03 | 2,850,346.0 | +1.51% |
| 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% |
0.40%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):