Holen Sie sich die Stockscreener-App
15.22
0.52%
-0.08
Handel nachbörslich:
15.22
Kayne Anderson Bdc Inc-Aktien (KBDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-12-10 | $15.42 | $15.21 | $0.21 | 203,813.0 | +0.98% |
| 2025-12-09 | $15.30 | $15.09 | $0.215 | 425,227.0 | -0.26% |
| 2025-12-08 | $15.43 | $15.17 | $0.2642 | 465,971.0 | -0.33% |
| 2025-12-05 | $15.55 | $15.26 | $0.295 | 216,411.0 | -0.52% |
| 2025-12-04 | $15.87 | $15.37 | $0.505 | 287,787.0 | -1.85% |
| 2025-12-03 | $15.73 | $15.52 | $0.215 | 280,949.0 | +1.75% |
| 2025-12-02 | $15.49 | $15.29 | $0.20 | 157,019.0 | +0.46% |
| 2025-12-01 | $15.55 | $15.21 | $0.34 | 240,494.0 | -0.84% |
| 2025-11-28 | $15.50 | $15.30 | $0.2047 | 90,564.0 | +1.04% |
| 2025-11-26 | $15.47 | $15.25 | $0.22 | 245,148.0 | +0.33% |
| 2025-11-25 | $15.30 | $14.89 | $0.41 | 266,686.0 | +2.89% |
| 2025-11-24 | $14.89 | $14.70 | $0.19 | 300,268.0 | +0.68% |
| 2025-11-21 | $14.84 | $14.61 | $0.23 | 382,960.0 | +1.03% |
| 2025-11-20 | $14.90 | $14.55 | $0.35 | 257,802.0 | -0.95% |
| 2025-11-19 | $14.97 | $14.67 | $0.30 | 351,211.0 | -0.20% |
| 2025-11-18 | $14.84 | $14.59 | $0.245 | 228,141.0 | +1.16% |
| 2025-11-17 | $14.84 | $14.61 | $0.23 | 245,339.0 | -1.28% |
| 2025-11-14 | $14.81 | $14.63 | $0.185 | 242,425.0 | +0.61% |
| 2025-11-13 | $14.87 | $14.54 | $0.33 | 260,143.0 | +0.20% |
| 2025-11-12 | $14.86 | $14.65 | $0.205 | 336,766.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $15.87 | $15.09 | $0.78 | 2,970,456.0 | -1.81% |
| 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% |
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):