Stockscreener 앱 받기
13.88
0.07%
-0.010
시간 외 거래:
13.84
-0.04
-0.29%
Kayne Anderson Bdc Inc 주식 (KBDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-11 | $14.12 | $13.82 | $0.3045 | 346,648.0 | -0.07% |
| 2026-03-10 | $14.08 | $13.75 | $0.33 | 371,436.0 | +0.73% |
| 2026-03-09 | $13.88 | $13.45 | $0.43 | 381,524.0 | +1.03% |
| 2026-03-06 | $13.89 | $13.57 | $0.3217 | 407,198.0 | -1.87% |
| 2026-03-05 | $14.15 | $13.77 | $0.3787 | 426,765.0 | +0.36% |
| 2026-03-04 | $14.01 | $13.60 | $0.41 | 549,184.0 | +0.14% |
| 2026-03-03 | $14.09 | $13.70 | $0.39 | 473,927.0 | +1.24% |
| 2026-03-02 | $13.88 | $13.21 | $0.67 | 448,157.0 | +1.86% |
| 2026-02-27 | $13.82 | $13.33 | $0.49 | 740,301.0 | -3.10% |
| 2026-02-26 | $14.00 | $13.70 | $0.305 | 400,120.0 | -0.36% |
| 2026-02-25 | $14.00 | $13.65 | $0.35 | 907,186.0 | +0.80% |
| 2026-02-24 | $13.93 | $13.67 | $0.255 | 405,644.0 | +0.80% |
| 2026-02-23 | $13.99 | $13.65 | $0.34 | 328,472.0 | -0.65% |
| 2026-02-20 | $13.88 | $13.57 | $0.31 | 373,418.0 | -0.07% |
| 2026-02-19 | $13.90 | $13.55 | $0.35 | 474,959.0 | -0.79% |
| 2026-02-18 | $14.05 | $13.86 | $0.19 | 317,906.0 | +0.22% |
| 2026-02-17 | $14.10 | $13.78 | $0.32 | 348,534.0 | -0.79% |
| 2026-02-13 | $14.16 | $13.87 | $0.29 | 365,063.0 | -0.71% |
| 2026-02-12 | $14.27 | $13.91 | $0.36 | 362,546.0 | +0.07% |
| 2026-02-11 | $14.34 | $13.96 | $0.38 | 302,615.0 | -1.13% |
| 2026-02-10 | $14.50 | $14.16 | $0.3438 | 412,446.0 | -1.32% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $14.15 | $13.21 | $0.9387 | 3,751,487.0 | +3.43% |
| 2026-02 | $14.50 | $13.33 | $1.17 | 8,499,491.0 | -5.29% |
| 2026-01 | $15.20 | $14.04 | $1.16 | 5,861,183.0 | -1.05% |
Kayne Anderson Bdc Inc 주식 (KBDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.87 | $14.61 | $1.26 | 8,438,079.0 | -5.29% |
| 2025-11 | $15.50 | $14.01 | $1.49 | 5,384,430.0 | +7.94% |
| 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% |
2.12%
0.22%
자본화:
|
볼륨(24시간):