Holen Sie sich die Stockscreener-App
12.83
1.31%
-0.17
Kayne Anderson Energy Infrastructure Fund Inc-Aktien (KYN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $13.02 | $12.76 | $0.26 | 274,301.0 | -1.31% |
| 2025-02-20 | $13.08 | $12.84 | $0.24 | 382,636.0 | +0.31% |
| 2025-02-19 | $13.12 | $12.91 | $0.21 | 215,293.0 | +0.00% |
| 2025-02-18 | $13.05 | $12.91 | $0.14 | 352,347.0 | -0.08% |
| 2025-02-14 | $13.07 | $12.85 | $0.2158 | 393,397.0 | +0.54% |
| 2025-02-13 | $13.02 | $12.78 | $0.24 | 793,237.0 | +0.08% |
| 2025-02-12 | $13.09 | $12.87 | $0.22 | 284,385.0 | -1.07% |
| 2025-02-11 | $13.26 | $12.96 | $0.30 | 365,620.0 | -1.81% |
| 2025-02-10 | $13.41 | $13.16 | $0.25 | 316,185.0 | +1.22% |
| 2025-02-07 | $13.45 | $13.02 | $0.43 | 352,791.0 | -1.72% |
| 2025-02-06 | $13.59 | $13.26 | $0.3299 | 195,066.0 | -1.26% |
| 2025-02-05 | $13.58 | $13.31 | $0.265 | 435,332.0 | +0.15% |
| 2025-02-04 | $13.63 | $13.31 | $0.32 | 348,134.0 | +0.67% |
| 2025-02-03 | $13.50 | $13.15 | $0.35 | 399,351.0 | -0.22% |
| 2025-01-31 | $13.56 | $13.30 | $0.26 | 449,737.0 | +0.22% |
| 2025-01-30 | $13.51 | $13.30 | $0.21 | 331,401.0 | +1.28% |
| 2025-01-29 | $13.36 | $13.09 | $0.2651 | 324,716.0 | +0.46% |
| 2025-01-28 | $13.25 | $12.96 | $0.2899 | 568,294.0 | +0.69% |
| 2025-01-27 | $13.54 | $13.01 | $0.5281 | 470,591.0 | -3.55% |
| 2025-01-24 | $13.64 | $13.45 | $0.19 | 365,317.0 | +0.38% |
Kayne Anderson Energy Infrastructure Fund Inc-Aktien (KYN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kayne Anderson Energy Infrastructure Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KYN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kayne Anderson Energy Infrastructure Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kayne Anderson Energy Infrastructure Fund Inc-Aktien (KYN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $13.63 | $12.76 | $0.87 | 5,382,376.0 | -4.47% |
| 2025-01 | $13.65 | $12.68 | $0.97 | 11,512,058.0 | +5.66% |
Kayne Anderson Energy Infrastructure Fund Inc-Aktien (KYN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $13.69 | $11.71 | $1.98 | 8,483,315.0 | -8.63% |
| 2024-11 | $13.69 | $11.46 | $2.23 | 9,153,889.0 | +19.06% |
| 2024-10 | $11.90 | $10.97 | $0.93 | 8,776,424.0 | +4.45% |
| 2024-09 | $11.53 | $10.54 | $0.99 | 8,360,924.0 | +2.42% |
| 2024-08 | $10.79 | $9.72 | $1.07 | 8,502,945.0 | +2.29% |
| 2024-07 | $11.10 | $10.16 | $0.935 | 10,180,532.0 | +1.65% |
| 2024-06 | $10.72 | $9.59 | $1.13 | 9,569,443.0 | +4.34% |
| 2024-05 | $10.06 | $9.40 | $0.665 | 8,759,741.0 | +3.45% |
| 2024-04 | $10.15 | $9.29 | $0.86 | 10,895,959.0 | -4.40% |
| 2024-03 | $10.07 | $9.13 | $0.94 | 8,822,557.0 | +9.16% |
| 2024-02 | $9.22 | $8.54 | $0.68 | 8,539,995.0 | +6.01% |
| 2024-01 | $8.99 | $8.35 | $0.64 | 15,496,515.0 | -1.48% |
Kayne Anderson Energy Infrastructure Fund Inc-Aktien (KYN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $8.83 | $8.24 | $0.59 | 14,299,079.0 | +2.45% |
| 2023-11 | $8.57 | $7.92 | $0.65 | 13,957,386.0 | +7.93% |
| 2023-10 | $8.62 | $7.87 | $0.755 | 10,382,123.0 | -5.59% |
| 2023-09 | $8.89 | $8.40 | $0.49 | 6,291,663.0 | -3.67% |
| 2023-08 | $8.84 | $8.45 | $0.39 | 6,783,718.0 | -0.11% |
| 2023-07 | $8.81 | $8.14 | $0.67 | 8,251,825.0 | +7.37% |
| 2023-06 | $8.34 | $7.85 | $0.49 | 9,402,646.0 | +2.91% |
| 2023-05 | $8.49 | $7.84 | $0.65 | 8,745,697.0 | -5.83% |
| 2023-04 | $8.87 | $8.22 | $0.65 | 9,573,304.0 | -2.78% |
| 2023-03 | $9.06 | $7.87 | $1.19 | 12,376,846.0 | -3.03% |
| 2023-02 | $9.32 | $8.84 | $0.48 | 7,107,777.0 | -1.87% |
| 2023-01 | $9.34 | $8.18 | $1.16 | 11,405,432.0 | +6.07% |
0.79%
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):