loading

Kkr Income Opportunities Fund-Aktien (KIO) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $12.64 $12.54 $0.10 99,694.0 -0.16%
2025-07-22 $12.67 $12.58 $0.09 90,079.0 -0.24%
2025-07-21 $12.75 $12.62 $0.13 244,468.0 -0.86%
2025-07-18 $12.81 $12.66 $0.15 1,541,511.0 +0.71%
2025-07-17 $12.67 $12.53 $0.14 709,135.0 +0.64%
2025-07-16 $12.56 $12.45 $0.1099 484,027.0 +0.64%
2025-07-15 $12.49 $12.46 $0.03 206,196.0 +0.00%
2025-07-14 $12.48 $12.45 $0.03 313,163.0 +0.08%
2025-07-11 $12.50 $12.44 $0.063 236,140.0 -1.11%
2025-07-10 $12.63 $12.58 $0.053 249,320.0 +0.16%
2025-07-09 $12.63 $12.52 $0.11 384,160.0 +0.56%
2025-07-08 $12.55 $12.50 $0.05 248,420.0 -0.08%
2025-07-07 $12.57 $12.52 $0.05 164,758.0 -0.20%
2025-07-03 $12.57 $12.49 $0.08 181,328.0 -0.04%
2025-07-02 $12.58 $12.53 $0.05 235,515.0 +0.16%
2025-07-01 $12.55 $12.51 $0.04 348,461.0 -0.16%
2025-06-30 $12.58 $12.53 $0.0521 254,881.0 +0.24%
2025-06-27 $12.54 $12.49 $0.0537 299,957.0 +0.08%
2025-06-26 $12.52 $12.42 $0.10 153,144.0 +0.48%
2025-06-25 $12.49 $12.39 $0.10 196,170.0 +0.56%
2025-06-24 $12.40 $12.31 $0.085 125,307.0 +0.57%

Kkr Income Opportunities Fund-Aktien (KIO) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kkr Income Opportunities Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KIO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kkr Income Opportunities Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Kkr Income Opportunities Fund-Aktien (KIO) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $12.81 $12.44 $0.373 5,736,375.0 +0.08%
2025-06 $12.58 $12.10 $0.4871 3,783,355.0 +3.46%
2025-05 $12.19 $11.83 $0.36 4,003,285.0 +2.45%
2025-04 $12.26 $10.69 $1.57 4,915,700.0 -3.58%
2025-03 $12.49 $12.12 $0.37 4,590,826.0 -1.21%
2025-02 $12.98 $12.38 $0.5999 5,704,852.0 -1.50%
2025-01 $13.67 $12.56 $1.11 4,175,522.0 -5.61%

Kkr Income Opportunities Fund-Aktien (KIO) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $13.78 $12.88 $0.8983 2,522,701.0 -0.67%
2024-11 $14.00 $13.04 $0.96 3,370,644.0 -4.01%
2024-10 $15.09 $13.84 $1.25 3,976,686.0 -5.49%
2024-09 $14.89 $14.37 $0.52 2,299,928.0 +1.03%
2024-08 $14.70 $13.86 $0.836 2,254,396.0 +1.60%
2024-07 $14.45 $13.58 $0.87 3,133,945.0 +4.96%
2024-06 $13.77 $13.32 $0.445 1,848,583.0 +2.47%
2024-05 $13.54 $13.16 $0.375 2,137,949.0 +0.45%
2024-04 $13.57 $12.91 $0.66 2,667,496.0 -1.70%
2024-03 $13.59 $13.10 $0.4886 2,489,544.0 +1.12%
2024-02 $13.42 $12.76 $0.66 2,664,510.0 +3.56%
2024-01 $13.01 $12.38 $0.63 3,128,732.0 +2.86%

Kkr Income Opportunities Fund-Aktien (KIO) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $12.61 $12.03 $0.58 2,841,705.0 +4.06%
2023-11 $12.13 $11.34 $0.79 3,096,613.0 +6.43%
2023-10 $12.12 $11.02 $1.10 3,182,612.0 -5.10%
2023-09 $12.46 $11.74 $0.718 2,547,504.0 -3.94%
2023-08 $12.45 $11.75 $0.70 2,996,508.0 +3.84%
2023-07 $12.00 $11.57 $0.43 2,989,483.0 +3.27%
2023-06 $11.80 $11.16 $0.64 2,989,817.0 +3.75%
2023-05 $11.35 $10.81 $0.54 1,951,186.0 +0.45%
2023-04 $11.31 $10.71 $0.60 2,064,694.0 +1.46%
2023-03 $11.49 $10.29 $1.20 6,343,370.0 -4.19%
2023-02 $12.19 $11.27 $0.9167 5,073,691.0 -3.21%
2023-01 $12.39 $10.91 $1.48 5,213,233.0 +7.54%
closed_end_fund_debt NUV
$8.465
price down icon 0.82%
closed_end_fund_debt NZF
$11.60
price down icon 0.39%
closed_end_fund_debt GOF
$14.96
price up icon 0.23%
closed_end_fund_debt NVG
$11.53
price down icon 0.78%
closed_end_fund_debt PTY
$13.83
price up icon 0.18%
closed_end_fund_debt JPC
$8.025
price up icon 0.19%
Kapitalisierung:     |  Volumen (24h):