Holen Sie sich die Stockscreener-App
11.66
1.04%
0.12
Handel nachbörslich:
11.66
Kayne Anderson Energy Infrastructure Fund Inc-Aktien (KYN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $11.77 | $11.54 | $0.2299 | 539,125.0 | +1.04% |
| 2025-10-30 | $11.57 | $11.38 | $0.19 | 567,228.0 | +1.14% |
| 2025-10-29 | $11.66 | $11.39 | $0.27 | 778,948.0 | -1.64% |
| 2025-10-28 | $11.64 | $11.53 | $0.1095 | 278,797.0 | +0.17% |
| 2025-10-27 | $11.62 | $11.53 | $0.09 | 441,091.0 | -0.17% |
| 2025-10-24 | $11.77 | $11.53 | $0.24 | 616,723.0 | -1.11% |
| 2025-10-23 | $11.86 | $11.67 | $0.19 | 441,308.0 | +0.09% |
| 2025-10-22 | $11.75 | $11.54 | $0.2092 | 416,015.0 | +0.69% |
| 2025-10-21 | $11.76 | $11.60 | $0.16 | 458,701.0 | -0.34% |
| 2025-10-20 | $11.72 | $11.55 | $0.17 | 287,397.0 | +1.30% |
| 2025-10-17 | $11.75 | $11.49 | $0.26 | 604,620.0 | -1.71% |
| 2025-10-16 | $12.05 | $11.67 | $0.38 | 521,276.0 | -1.59% |
| 2025-10-15 | $12.04 | $11.85 | $0.19 | 350,821.0 | +0.17% |
| 2025-10-14 | $11.99 | $11.79 | $0.20 | 504,632.0 | +0.51% |
| 2025-10-13 | $11.86 | $11.70 | $0.1599 | 522,810.0 | +1.81% |
| 2025-10-10 | $12.15 | $11.56 | $0.5869 | 1,786,226.0 | -3.88% |
| 2025-10-09 | $12.33 | $12.07 | $0.26 | 525,955.0 | -1.31% |
| 2025-10-08 | $12.29 | $12.13 | $0.1622 | 426,428.0 | +0.74% |
| 2025-10-07 | $12.25 | $12.15 | $0.10 | 426,080.0 | -0.49% |
| 2025-10-06 | $12.38 | $12.19 | $0.191 | 361,952.0 | -0.49% |
| 2025-10-03 | $12.35 | $12.27 | $0.075 | 246,300.0 | +0.24% |
| 2025-10-02 | $12.45 | $12.24 | $0.21 | 232,986.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $12.45 | $11.38 | $1.07 | 12,086,912.0 | -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% |
0.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):