Holen Sie sich die Stockscreener-App
11.31
0.18%
0.02
Kkr Income Opportunities Fund-Aktien (KIO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $11.37 | $11.29 | $0.08 | 123,732.0 | +0.18% |
| 2026-05-04 | $11.36 | $11.25 | $0.105 | 245,912.0 | -0.18% |
| 2026-05-01 | $11.44 | $11.31 | $0.13 | 228,285.0 | -0.26% |
| 2026-04-30 | $11.35 | $11.20 | $0.15 | 227,576.0 | +1.16% |
| 2026-04-29 | $11.24 | $11.16 | $0.08 | 196,466.0 | +0.45% |
| 2026-04-28 | $11.26 | $11.16 | $0.10 | 96,603.0 | -0.62% |
| 2026-04-27 | $11.28 | $11.14 | $0.14 | 176,057.0 | +0.45% |
| 2026-04-24 | $11.19 | $11.11 | $0.08 | 101,963.0 | +0.63% |
| 2026-04-23 | $11.18 | $11.10 | $0.08 | 105,316.0 | -0.63% |
| 2026-04-22 | $11.18 | $11.10 | $0.08 | 165,782.0 | +0.72% |
| 2026-04-21 | $11.22 | $11.09 | $0.13 | 108,820.0 | -0.72% |
| 2026-04-20 | $11.22 | $11.15 | $0.07 | 128,713.0 | +0.00% |
| 2026-04-17 | $11.22 | $11.12 | $0.10 | 167,169.0 | +0.63% |
| 2026-04-16 | $11.26 | $11.09 | $0.1686 | 84,757.0 | -0.09% |
| 2026-04-15 | $11.18 | $11.07 | $0.11 | 207,210.0 | -0.09% |
| 2026-04-14 | $11.13 | $11.01 | $0.12 | 159,636.0 | +1.09% |
| 2026-04-13 | $11.01 | $10.86 | $0.15 | 246,697.0 | +0.73% |
| 2026-04-10 | $11.14 | $10.92 | $0.2242 | 317,110.0 | -2.32% |
| 2026-04-09 | $11.22 | $11.15 | $0.065 | 166,041.0 | +0.54% |
| 2026-04-08 | $11.18 | $11.00 | $0.1838 | 269,585.0 | +1.55% |
| 2026-04-07 | $11.00 | $10.89 | $0.11 | 179,978.0 | +0.27% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $11.44 | $11.25 | $0.19 | 597,929.0 | -0.27% |
| 2026-04 | $11.35 | $10.76 | $0.585 | 3,884,150.0 | +3.09% |
| 2026-03 | $11.51 | $10.65 | $0.86 | 7,906,840.0 | -4.10% |
| 2026-02 | $11.82 | $11.43 | $0.39 | 4,824,909.0 | -1.04% |
| 2026-01 | $11.75 | $11.43 | $0.32 | 5,367,033.0 | +0.00% |
Kkr Income Opportunities Fund-Aktien (KIO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $11.82 | $11.39 | $0.43 | 7,204,466.0 | -1.02% |
| 2025-11 | $12.18 | $11.38 | $0.805 | 6,000,132.0 | -3.22% |
| 2025-10 | $12.64 | $11.57 | $1.07 | 9,930,596.0 | -3.89% |
| 2025-09 | $12.76 | $12.38 | $0.38 | 4,999,628.0 | +0.88% |
| 2025-08 | $12.83 | $12.26 | $0.57 | 6,169,511.0 | -2.12% |
| 2025-07 | $12.81 | $12.44 | $0.373 | 6,637,619.0 | +1.59% |
| 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% |
0.08%
0.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):