Holen Sie sich die Stockscreener-App
11.59
1.11%
-0.13
Kkr Income Opportunities Fund-Aktien (KIO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $11.63 | $11.55 | $0.0835 | 416,009.0 | -1.11% |
| 2025-12-11 | $11.80 | $11.72 | $0.08 | 372,637.0 | -0.68% |
| 2025-12-10 | $11.82 | $11.74 | $0.0781 | 173,007.0 | -0.17% |
| 2025-12-09 | $11.82 | $11.74 | $0.083 | 268,510.0 | +0.34% |
| 2025-12-08 | $11.79 | $11.67 | $0.12 | 244,354.0 | +0.68% |
| 2025-12-05 | $11.73 | $11.69 | $0.04 | 173,562.0 | +0.09% |
| 2025-12-04 | $11.69 | $11.66 | $0.0322 | 190,575.0 | +0.34% |
| 2025-12-03 | $11.72 | $11.63 | $0.0875 | 361,987.0 | +0.00% |
| 2025-12-02 | $11.72 | $11.65 | $0.07 | 222,740.0 | -0.26% |
| 2025-12-01 | $11.72 | $11.65 | $0.073 | 341,637.0 | -0.34% |
| 2025-11-28 | $11.72 | $11.63 | $0.09 | 264,489.0 | +0.95% |
| 2025-11-26 | $11.65 | $11.60 | $0.053 | 265,516.0 | -0.09% |
| 2025-11-25 | $11.63 | $11.49 | $0.14 | 272,442.0 | +1.13% |
| 2025-11-24 | $11.52 | $11.40 | $0.1153 | 439,885.0 | +0.52% |
| 2025-11-21 | $11.53 | $11.38 | $0.15 | 325,834.0 | +0.44% |
| 2025-11-20 | $11.65 | $11.38 | $0.2758 | 471,708.0 | -1.64% |
| 2025-11-19 | $11.63 | $11.53 | $0.0953 | 234,124.0 | -0.34% |
| 2025-11-18 | $11.66 | $11.53 | $0.1233 | 450,648.0 | -0.09% |
| 2025-11-17 | $11.72 | $11.59 | $0.1265 | 337,344.0 | -0.77% |
| 2025-11-14 | $11.80 | $11.68 | $0.125 | 587,555.0 | -1.93% |
| 2025-11-13 | $12.06 | $11.93 | $0.135 | 500,930.0 | -0.83% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $11.82 | $11.55 | $0.27 | 3,181,027.0 | -1.11% |
| 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% |
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% |
0.49%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):