Holen Sie sich die Stockscreener-App
12.18
0.00%
0.00
Handel nachbörslich:
12.18
Kkr Income Opportunities Fund-Aktien (KIO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $12.28 | $12.18 | $0.10 | 199,619.0 | +0.00% |
| 2025-06-05 | $12.29 | $12.17 | $0.12 | 142,981.0 | +0.00% |
| 2025-06-04 | $12.20 | $12.16 | $0.04 | 170,053.0 | -0.08% |
| 2025-06-03 | $12.20 | $12.17 | $0.03 | 171,834.0 | +0.08% |
| 2025-06-02 | $12.19 | $12.10 | $0.095 | 271,283.0 | +0.33% |
| 2025-05-30 | $12.18 | $12.08 | $0.0986 | 221,062.0 | +0.33% |
| 2025-05-29 | $12.11 | $12.00 | $0.11 | 226,200.0 | +0.92% |
| 2025-05-28 | $12.11 | $11.98 | $0.13 | 160,845.0 | -0.08% |
| 2025-05-27 | $12.01 | $11.96 | $0.05 | 200,211.0 | +0.84% |
| 2025-05-23 | $11.92 | $11.86 | $0.063 | 221,633.0 | -0.08% |
| 2025-05-22 | $11.94 | $11.87 | $0.0678 | 197,362.0 | +0.25% |
| 2025-05-21 | $12.05 | $11.88 | $0.17 | 209,963.0 | -1.66% |
| 2025-05-20 | $12.11 | $12.03 | $0.075 | 132,073.0 | +0.08% |
| 2025-05-19 | $12.13 | $12.06 | $0.0658 | 140,282.0 | -0.33% |
| 2025-05-16 | $12.18 | $12.10 | $0.08 | 176,338.0 | -0.66% |
| 2025-05-15 | $12.19 | $12.09 | $0.10 | 223,667.0 | +0.58% |
| 2025-05-14 | $12.17 | $12.09 | $0.08 | 116,218.0 | -0.08% |
| 2025-05-13 | $12.17 | $12.08 | $0.09 | 167,021.0 | +0.41% |
| 2025-05-12 | $12.16 | $12.02 | $0.1383 | 267,121.0 | +0.17% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $12.29 | $12.10 | $0.195 | 1,155,389.0 | +0.33% |
| 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% |
0.90%
0.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):