Holen Sie sich die Stockscreener-App
15.27
0.73%
0.11
Vorhandelsmarkt:
15.33
0.06
+0.39%
Kayne Anderson Bdc Inc-Aktien (KBDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-12 | $15.31 | $14.87 | $0.445 | 279,298.0 | +0.73% |
| 2025-08-11 | $15.35 | $15.15 | $0.1999 | 112,428.0 | -0.92% |
| 2025-08-08 | $15.33 | $15.16 | $0.17 | 122,725.0 | +0.46% |
| 2025-08-07 | $15.43 | $15.16 | $0.265 | 124,666.0 | -1.10% |
| 2025-08-06 | $15.49 | $15.38 | $0.1125 | 76,882.0 | -0.39% |
| 2025-08-05 | $15.54 | $15.23 | $0.31 | 131,832.0 | +0.32% |
| 2025-08-04 | $15.46 | $15.25 | $0.21 | 95,449.0 | +0.85% |
| 2025-08-01 | $15.44 | $15.22 | $0.22 | 115,612.0 | -1.36% |
| 2025-07-31 | $15.62 | $15.41 | $0.21 | 87,690.0 | +0.19% |
| 2025-07-30 | $15.86 | $15.45 | $0.41 | 152,875.0 | -1.59% |
| 2025-07-29 | $15.87 | $15.68 | $0.1831 | 74,710.0 | -0.63% |
| 2025-07-28 | $16.06 | $15.79 | $0.27 | 107,901.0 | -0.69% |
| 2025-07-25 | $15.92 | $15.72 | $0.20 | 293,884.0 | +0.25% |
| 2025-07-24 | $16.17 | $15.82 | $0.3522 | 87,968.0 | -1.00% |
| 2025-07-23 | $16.04 | $15.99 | $0.05 | 19,878.0 | +0.50% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $15.54 | $14.87 | $0.67 | 1,338,190.0 | -1.42% |
| 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% |
1.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):