Holen Sie sich die Stockscreener-App
25.12
0.16%
-0.039
Simplify Kayne Anderson Energy And Infrastructure Credit Etf-Aktien (KNRG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-13 | $25.14 | $25.09 | $0.05 | 25,279.0 | -0.16% |
| 2026-10-12 | $25.16 | $25.04 | $0.1199 | 32,487.0 | +0.21% |
| 2026-10-09 | $25.11 | $25.04 | $0.07 | 6,628.0 | +0.06% |
| 2026-10-08 | $25.09 | $25.01 | $0.0767 | 5,949.0 | +0.17% |
| 2026-10-07 | $25.05 | $24.97 | $0.08 | 9,320.0 | -0.02% |
| 2026-10-06 | $25.06 | $25.01 | $0.0496 | 13,319.0 | +0.40% |
| 2026-10-05 | $24.97 | $24.93 | $0.04 | 3,102.0 | -0.00% |
| 2026-10-02 | $25.10 | $24.95 | $0.15 | 7,685.0 | +0.08% |
| 2026-10-01 | $24.96 | $24.79 | $0.17 | 20,366.0 | -0.00% |
| 2026-09-30 | $25.01 | $24.92 | $0.09 | 15,107.0 | -0.24% |
| 2026-09-29 | $25.03 | $24.81 | $0.22 | 15,295.0 | -0.24% |
| 2026-09-28 | $25.18 | $25.02 | $0.16 | 32,020.0 | -0.32% |
| 2026-09-25 | $25.15 | $25.07 | $0.08 | 7,354.0 | -0.61% |
| 2026-09-24 | $25.36 | $25.29 | $0.0746 | 11,394.0 | -0.37% |
| 2026-09-23 | $25.49 | $25.38 | $0.11 | 13,895.0 | -0.67% |
| 2026-09-22 | $25.60 | $25.54 | $0.0601 | 10,575.0 | +0.04% |
| 2026-09-21 | $25.54 | $25.53 | $0.0086 | 2,795.0 | +0.12% |
| 2026-09-18 | $25.53 | $25.48 | $0.05 | 15,845.0 | -0.08% |
| 2026-09-17 | $25.53 | $25.51 | $0.02 | 7,885.0 | +0.29% |
| 2026-09-16 | $25.50 | $25.42 | $0.08 | 8,841.0 | +0.10% |
| 2026-09-15 | $25.46 | $25.43 | $0.03 | 1,614.0 | -0.08% |
Simplify Kayne Anderson Energy And Infrastructure Credit Etf-Aktien (KNRG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Simplify Kayne Anderson Energy And Infrastructure Credit Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KNRG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Simplify Kayne Anderson Energy And Infrastructure Credit Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Simplify Kayne Anderson Energy And Infrastructure Credit Etf-Aktien (KNRG) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $25.16 | $24.79 | $0.3699 | 124,135.0 | +0.74% |
| 2026-09 | $25.76 | $24.81 | $0.95 | 279,205.0 | -2.80% |
| 2026-08 | $25.81 | $25.53 | $0.28 | 229,539.0 | +0.28% |
| 2026-07 | $25.85 | $25.50 | $0.35 | 470,999.0 | -0.49% |
| 2026-06 | $25.92 | $25.68 | $0.24 | 328,788.0 | -0.29% |
| 2026-05 | $25.87 | $25.65 | $0.22 | 349,387.0 | +0.10% |
| 2026-04 | $26.01 | $25.42 | $0.59 | 234,719.0 | +1.34% |
| 2026-03 | $26.15 | $25.21 | $0.94 | 493,745.0 | -2.36% |
| 2026-02 | $26.29 | $25.87 | $0.42 | 223,330.0 | +0.12% |
| 2026-01 | $26.10 | $25.86 | $0.24 | 150,355.0 | +0.58% |
Simplify Kayne Anderson Energy And Infrastructure Credit Etf-Aktien (KNRG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $26.01 | $25.73 | $0.28 | 108,771.0 | -0.07% |
| 2025-11 | $25.96 | $25.65 | $0.3099 | 54,896.0 | +0.07% |
| 2025-10 | $26.31 | $25.83 | $0.48 | 88,551.0 | -0.62% |
| 2025-09 | $26.28 | $25.69 | $0.59 | 49,574.0 | +1.18% |
| 2025-08 | $25.91 | $25.61 | $0.295 | 149,270.0 | +0.72% |
| 2025-07 | $25.66 | $25.43 | $0.235 | 35,325.0 | +0.08% |
| 2025-06 | $25.66 | $25.15 | $0.5135 | 129,853.0 | +1.81% |
| 2025-05 | $25.15 | $25.05 | $0.10 | 5,210.0 | +0.00% |
0.20%
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):