Holen Sie sich die Stockscreener-App
12.06
0.41%
-0.05
Kkr Income Opportunities Fund-Aktien (KIO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-09 | $12.07 | $12.00 | $0.0681 | 195,199.0 | -0.41% |
| 2025-05-08 | $12.14 | $12.02 | $0.12 | 236,536.0 | +0.58% |
| 2025-05-07 | $12.04 | $11.94 | $0.10 | 199,324.0 | +0.84% |
| 2025-05-06 | $12.03 | $11.92 | $0.11 | 145,306.0 | +0.08% |
| 2025-05-05 | $11.93 | $11.90 | $0.03 | 166,691.0 | +0.25% |
| 2025-05-02 | $11.93 | $11.87 | $0.06 | 206,450.0 | +0.42% |
| 2025-05-01 | $11.93 | $11.83 | $0.10 | 193,783.0 | +0.00% |
| 2025-04-30 | $11.89 | $11.81 | $0.0798 | 238,179.0 | -0.34% |
| 2025-04-29 | $11.90 | $11.78 | $0.116 | 134,696.0 | +0.76% |
| 2025-04-28 | $11.85 | $11.75 | $0.1006 | 124,710.0 | +0.17% |
| 2025-04-25 | $11.91 | $11.77 | $0.145 | 146,394.0 | +0.08% |
| 2025-04-24 | $11.77 | $11.61 | $0.1599 | 125,617.0 | +1.64% |
| 2025-04-23 | $11.70 | $11.54 | $0.16 | 122,863.0 | +1.05% |
| 2025-04-22 | $11.51 | $11.38 | $0.13 | 131,805.0 | +0.88% |
| 2025-04-21 | $11.45 | $11.28 | $0.1678 | 130,780.0 | -0.79% |
| 2025-04-17 | $11.48 | $11.39 | $0.0946 | 235,970.0 | +0.44% |
| 2025-04-16 | $11.47 | $11.37 | $0.10 | 185,148.0 | -0.35% |
| 2025-04-15 | $11.54 | $11.33 | $0.21 | 124,624.0 | +0.79% |
| 2025-04-14 | $11.43 | $11.30 | $0.125 | 205,556.0 | +0.62% |
| 2025-04-11 | $11.34 | $11.15 | $0.1892 | 352,929.0 | -0.27% |
| 2025-04-10 | $11.61 | $11.26 | $0.35 | 193,306.0 | -3.33% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $12.14 | $11.83 | $0.31 | 1,538,488.0 | +1.77% |
| 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% |
0.84%
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):