Holen Sie sich die Stockscreener-App
12.47
1.30%
0.16
Handel nachbörslich:
12.48
0.010
+0.08%
Kayne Anderson Energy Infrastructure Fund Inc-Aktien (KYN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-04 | $12.48 | $12.29 | $0.1899 | 352,893.0 | +1.30% |
| 2025-12-03 | $12.31 | $12.10 | $0.215 | 413,897.0 | +1.82% |
| 2025-12-02 | $12.38 | $12.00 | $0.38 | 364,053.0 | -1.87% |
| 2025-12-01 | $12.42 | $12.31 | $0.11 | 339,326.0 | -0.81% |
| 2025-11-28 | $12.45 | $12.11 | $0.34 | 555,814.0 | +2.81% |
| 2025-11-26 | $12.11 | $12.01 | $0.0968 | 368,600.0 | +0.75% |
| 2025-11-25 | $12.00 | $11.83 | $0.17 | 612,774.0 | +0.93% |
| 2025-11-24 | $11.88 | $11.62 | $0.26 | 632,288.0 | +2.86% |
| 2025-11-21 | $11.76 | $11.55 | $0.21 | 419,502.0 | -1.28% |
| 2025-11-20 | $11.90 | $11.62 | $0.28 | 621,043.0 | -0.85% |
| 2025-11-19 | $11.87 | $11.74 | $0.13 | 527,269.0 | -1.26% |
| 2025-11-18 | $12.02 | $11.85 | $0.17 | 265,795.0 | -0.25% |
| 2025-11-17 | $12.07 | $11.95 | $0.12 | 344,003.0 | -0.75% |
| 2025-11-14 | $12.10 | $11.80 | $0.30 | 377,645.0 | +1.00% |
| 2025-11-13 | $11.97 | $11.87 | $0.10 | 331,326.0 | +0.93% |
| 2025-11-12 | $11.90 | $11.75 | $0.15 | 345,732.0 | +0.00% |
| 2025-11-11 | $11.89 | $11.75 | $0.1399 | 193,876.0 | +0.85% |
| 2025-11-10 | $11.74 | $11.59 | $0.15 | 571,269.0 | +1.38% |
| 2025-11-07 | $11.58 | $11.44 | $0.1396 | 389,374.0 | +0.70% |
| 2025-11-06 | $11.60 | $11.46 | $0.14 | 333,828.0 | +0.17% |
| 2025-11-05 | $11.48 | $11.32 | $0.16 | 380,451.0 | +1.41% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $12.48 | $12.00 | $0.48 | 1,823,062.0 | +0.40% |
| 2025-11 | $12.45 | $11.31 | $1.14 | 8,244,788.0 | +6.52% |
| 2025-10 | $12.45 | $11.38 | $1.07 | 11,547,787.0 | -5.74% |
| 2025-09 | $12.52 | $12.09 | $0.4299 | 6,794,019.0 | -1.28% |
| 2025-08 | $12.67 | $12.01 | $0.66 | 6,974,389.0 | +0.72% |
| 2025-07 | $12.75 | $12.12 | $0.6299 | 7,191,673.0 | -2.20% |
| 2025-06 | $12.80 | $12.16 | $0.64 | 6,962,059.0 | +4.61% |
| 2025-05 | $12.67 | $11.67 | $0.9985 | 6,730,547.0 | +3.49% |
| 2025-04 | $13.04 | $9.82 | $3.22 | 14,398,945.0 | -8.42% |
| 2025-03 | $13.04 | $11.89 | $1.15 | 7,314,443.0 | +0.47% |
| 2025-02 | $13.63 | $12.29 | $1.34 | 7,289,095.0 | -4.91% |
| 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% |
0.55%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):