Stockscreener 앱 받기
14.33
0.21%
-0.03
Kayne Anderson Bdc Inc 주식 (KBDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $14.41 | $14.17 | $0.2384 | 349,271.0 | -0.21% |
| 2025-10-31 | $14.44 | $14.15 | $0.29 | 408,304.0 | +0.56% |
| 2025-10-30 | $14.45 | $14.12 | $0.33 | 321,231.0 | -0.76% |
| 2025-10-29 | $14.63 | $14.31 | $0.32 | 340,653.0 | -1.03% |
| 2025-10-28 | $14.79 | $14.54 | $0.25 | 448,531.0 | +0.00% |
| 2025-10-27 | $14.55 | $14.26 | $0.29 | 282,577.0 | +2.32% |
| 2025-10-24 | $14.28 | $14.07 | $0.21 | 244,781.0 | +1.07% |
| 2025-10-23 | $14.15 | $13.98 | $0.17 | 245,007.0 | +0.21% |
| 2025-10-22 | $14.12 | $13.93 | $0.19 | 231,306.0 | -0.14% |
| 2025-10-21 | $14.16 | $13.80 | $0.3595 | 463,278.0 | +1.44% |
| 2025-10-20 | $13.88 | $13.72 | $0.165 | 357,267.0 | +0.80% |
| 2025-10-17 | $13.80 | $13.61 | $0.195 | 625,877.0 | +0.07% |
| 2025-10-16 | $14.11 | $13.59 | $0.5225 | 448,100.0 | -2.21% |
| 2025-10-15 | $14.13 | $13.89 | $0.2357 | 359,413.0 | +0.36% |
| 2025-10-14 | $14.02 | $13.81 | $0.21 | 381,999.0 | +0.29% |
| 2025-10-13 | $13.95 | $13.67 | $0.28 | 416,905.0 | +2.57% |
| 2025-10-10 | $13.92 | $13.45 | $0.4667 | 405,169.0 | -0.37% |
| 2025-10-09 | $13.83 | $13.55 | $0.28 | 716,480.0 | +0.59% |
| 2025-10-08 | $13.70 | $13.53 | $0.17 | 267,587.0 | -0.15% |
| 2025-10-07 | $13.78 | $13.48 | $0.30 | 510,928.0 | -0.80% |
Kayne Anderson Bdc Inc 주식 (KBDC) 연도별 가격 이력
이 심층 분석에서는 Kayne Anderson Bdc Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KBDC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kayne Anderson Bdc Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kayne Anderson Bdc Inc 주식 (KBDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $14.41 | $14.17 | $0.2384 | 698,542.0 | -0.21% |
| 2025-10 | $14.79 | $13.08 | $1.71 | 9,249,050.0 | +7.81% |
| 2025-09 | $15.47 | $13.06 | $2.41 | 7,923,963.0 | -12.14% |
| 2025-08 | $15.54 | $14.82 | $0.715 | 2,855,283.0 | -2.13% |
| 2025-07 | $16.28 | $15.25 | $1.03 | 2,850,346.0 | +1.51% |
| 2025-06 | $16.10 | $15.22 | $0.88 | 2,562,284.0 | -4.15% |
| 2025-05 | $16.40 | $15.56 | $0.84 | 2,657,285.0 | +0.32% |
| 2025-04 | $16.45 | $13.93 | $2.52 | 4,455,282.0 | -2.16% |
| 2025-03 | $17.38 | $16.04 | $1.34 | 3,377,437.0 | -6.67% |
| 2025-02 | $17.99 | $17.02 | $0.97 | 2,138,758.0 | +0.46% |
| 2025-01 | $17.32 | $16.35 | $0.97 | 2,053,360.0 | +4.59% |
Kayne Anderson Bdc Inc 주식 (KBDC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.21 | $16.41 | $0.805 | 1,915,811.0 | +0.96% |
| 2024-11 | $16.80 | $16.02 | $0.78 | 1,372,177.0 | +2.57% |
| 2024-10 | $16.49 | $15.85 | $0.64 | 587,570.0 | +0.74% |
| 2024-09 | $16.39 | $15.83 | $0.56 | 334,292.0 | -0.25% |
| 2024-08 | $16.40 | $15.69 | $0.71 | 775,240.0 | -0.37% |
| 2024-07 | $16.50 | $15.80 | $0.70 | 964,884.0 | +2.26% |
| 2024-06 | $16.62 | $15.75 | $0.8699 | 1,704,884.0 | -0.31% |
| 2024-05 | $16.26 | $15.85 | $0.4098 | 544,111.0 | +0.00% |
0.13%
0.09%
자본화:
|
볼륨(24시간):