Holen Sie sich die Stockscreener-App
150.15
3.88%
5.7454
Kkr Co Inc-Aktien (KKR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-18 | $151.1 | $145.7 | $5.37 | 1,506,347.0 | +3.96% |
| 2025-09-17 | $147.2 | $143.1 | $4.09 | 2,930,642.0 | +0.01% |
| 2025-09-16 | $145.8 | $143.0 | $2.76 | 1,827,745.0 | -0.19% |
| 2025-09-15 | $146.0 | $143.5 | $2.49 | 2,303,923.0 | +0.91% |
| 2025-09-12 | $145.0 | $142.5 | $2.56 | 3,553,374.0 | -1.15% |
| 2025-09-11 | $146.1 | $139.2 | $6.97 | 4,047,136.0 | +4.11% |
| 2025-09-10 | $141.2 | $136.9 | $4.28 | 2,498,714.0 | +1.38% |
| 2025-09-09 | $139.0 | $136.9 | $2.09 | 2,510,100.0 | -0.94% |
| 2025-09-08 | $138.8 | $135.7 | $3.10 | 3,457,393.0 | +2.33% |
| 2025-09-05 | $139.0 | $133.0 | $6.00 | 3,333,686.0 | -1.33% |
| 2025-09-04 | $138.0 | $135.0 | $3.02 | 2,166,312.0 | +1.87% |
| 2025-09-03 | $139.2 | $133.3 | $5.88 | 3,810,579.0 | -2.82% |
| 2025-09-02 | $138.9 | $135.1 | $3.81 | 2,417,693.0 | -0.54% |
| 2025-08-29 | $140.9 | $139.2 | $1.67 | 2,419,774.0 | -0.43% |
| 2025-08-28 | $141.1 | $139.4 | $1.68 | 3,877,462.0 | -0.27% |
| 2025-08-27 | $141.5 | $139.0 | $2.46 | 2,303,767.0 | +0.28% |
| 2025-08-26 | $140.2 | $137.5 | $2.65 | 3,314,416.0 | +1.02% |
| 2025-08-25 | $142.1 | $138.6 | $3.52 | 1,965,647.0 | -2.19% |
| 2025-08-22 | $145.0 | $137.7 | $7.30 | 4,078,311.0 | +2.85% |
| 2025-08-21 | $138.2 | $136.6 | $1.51 | 2,589,154.0 | -0.18% |
| 2025-08-20 | $139.0 | $136.0 | $2.96 | 3,184,557.0 | -0.62% |
| 2025-08-19 | $141.3 | $138.4 | $2.96 | 2,785,179.0 | -1.59% |
Kkr Co Inc-Aktien (KKR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kkr Co Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KKR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kkr Co Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kkr Co Inc-Aktien (KKR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $151.1 | $133.0 | $18.13 | 36,363,644.0 | +7.62% |
| 2025-08 | $149.3 | $136.0 | $13.29 | 65,658,726.0 | -4.84% |
| 2025-07 | $153.9 | $130.9 | $23.01 | 73,111,199.0 | +10.19% |
| 2025-06 | $136.1 | $117.8 | $18.29 | 69,784,242.0 | +9.53% |
| 2025-05 | $129.8 | $112.0 | $17.80 | 91,275,280.0 | +6.29% |
| 2025-04 | $121.7 | $86.15 | $35.50 | 159,763,492.0 | -1.16% |
| 2025-03 | $138.9 | $105.3 | $33.58 | 135,663,167.0 | -14.74% |
| 2025-02 | $164.4 | $127.2 | $37.28 | 100,142,502.0 | -18.84% |
| 2025-01 | $170.4 | $138.9 | $31.52 | 67,898,950.0 | +12.95% |
Kkr Co Inc-Aktien (KKR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $163.7 | $141.3 | $22.40 | 65,402,403.0 | -8.89% |
| 2024-11 | $163.7 | $135.8 | $27.85 | 62,778,765.0 | +17.82% |
| 2024-10 | $147.1 | $128.7 | $18.45 | 58,913,713.0 | +5.87% |
| 2024-09 | $134.8 | $113.9 | $20.93 | 57,169,516.0 | +5.50% |
| 2024-08 | $124.2 | $98.25 | $25.95 | 68,753,078.0 | +0.26% |
| 2024-07 | $128.8 | $103.6 | $25.16 | 73,596,732.0 | +17.30% |
| 2024-06 | $113.9 | $96.43 | $17.48 | 246,033,062.0 | +2.33% |
| 2024-05 | $108.0 | $93.94 | $14.06 | 86,059,091.0 | +10.50% |
| 2024-04 | $102.8 | $91.92 | $10.84 | 70,469,625.0 | -7.47% |
| 2024-03 | $103.5 | $94.66 | $8.82 | 66,317,921.0 | +2.36% |
| 2024-02 | $98.63 | $85.19 | $13.44 | 89,789,869.0 | +13.49% |
| 2024-01 | $88.51 | $78.95 | $9.56 | 59,428,471.0 | +4.50% |
Kkr Co Inc-Aktien (KKR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $85.66 | $73.04 | $12.62 | 73,761,300.0 | +9.24% |
| 2023-11 | $75.86 | $55.78 | $20.08 | 79,501,488.0 | +36.90% |
| 2023-10 | $63.27 | $53.72 | $9.55 | 70,910,822.0 | -10.06% |
| 2023-09 | $64.77 | $60.50 | $4.27 | 75,026,100.0 | -1.93% |
| 2023-08 | $63.64 | $58.22 | $5.42 | 74,268,981.0 | +5.78% |
| 2023-07 | $62.44 | $52.95 | $9.49 | 52,809,706.0 | +6.04% |
| 2023-06 | $58.89 | $50.97 | $7.92 | 70,271,306.0 | +8.76% |
| 2023-05 | $54.02 | $47.79 | $6.23 | 64,211,466.0 | -2.98% |
| 2023-04 | $54.42 | $48.95 | $5.48 | 49,564,843.0 | +1.05% |
| 2023-03 | $57.39 | $47.46 | $9.93 | 76,499,783.0 | -6.80% |
| 2023-02 | $60.53 | $54.12 | $6.41 | 58,178,486.0 | +0.97% |
| 2023-01 | $56.00 | $46.31 | $9.69 | 64,063,112.0 | +20.23% |
3.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):