Echtzeit-Aktienkurs Kayne Anderson MLP/Midstream Investment Company
Bid:
Ask:
Aktienkurse zur Kayne Anderson MLP/Midstream Investment Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2020 | 25,06 | 25,11 | 24,42 | 25,06 | -0,28% | - |
| 13.01.2020 | 26,50 | 26,50 | 24,54 | 25,13 | 2,34% | - |
| 10.01.2020 | 25,13 | 26,70 | 24,55 | 24,55 | -2,09% | - |
| 09.01.2020 | 25,02 | 25,17 | 25,02 | 25,08 | -0,16% | - |
| 08.01.2020 | 25,02 | 25,12 | 21,65 | 25,12 | 0,20% | - |
| 07.01.2020 | 25,02 | 25,12 | 25,02 | 25,07 | -0,20% | - |
| 06.01.2020 | 26,50 | 30,50 | 25,12 | 25,12 | 0,04% | - |
| 03.01.2020 | 25,11 | 25,68 | 24,53 | 25,11 | -0,06% | - |
| 02.01.2020 | 25,12 | 25,16 | 24,41 | 25,12 | 0,58% | - |
| 18.12.2019 | 24,99 | 28,51 | 24,97 | 24,98 | -0,24% | - |
| 17.12.2019 | 24,98 | 28,62 | 24,98 | 25,04 | -0,28% | - |
| 11.12.2019 | 25,11 | 25,76 | 24,53 | 25,11 | 2,26% | - |
| 10.12.2019 | 25,13 | 25,13 | 24,55 | 24,55 | 0,22% | - |
| 09.12.2019 | 25,11 | 25,72 | 24,50 | 24,50 | -2,39% | - |
| 06.12.2019 | 25,00 | 25,10 | 25,00 | 25,10 | 16,26% | - |
| 05.12.2019 | 25,12 | 28,62 | 21,59 | 21,59 | -13,85% | - |
| 04.12.2019 | 25,48 | 29,49 | 21,60 | 25,06 | -0,04% | - |
| 03.12.2019 | 25,00 | 25,12 | 25,00 | 25,07 | -0,30% | - |
| 02.12.2019 | 25,48 | 29,49 | 25,12 | 25,14 | 0,26% | - |
| 27.11.2019 | 25,48 | 29,49 | 25,07 | 25,08 | -0,14% | - |
| 26.11.2019 | 24,99 | 25,11 | 24,99 | 25,11 | -0,02% | - |
| 25.11.2019 | 25,00 | 25,13 | 25,00 | 25,12 | 0,00% | - |
| 22.11.2019 | 25,12 | 33,99 | 24,53 | 25,12 | -0,04% | - |
| 21.11.2019 | 25,09 | 32,11 | 25,08 | 25,13 | 0,28% | - |
| 20.11.2019 | 24,97 | 25,13 | 24,97 | 25,06 | 0,04% | - |
| 19.11.2019 | 24,96 | 25,09 | 21,60 | 25,05 | 0,06% | - |
| 18.11.2019 | 24,96 | 25,10 | 24,96 | 25,03 | 0,06% | - |
| 15.11.2019 | 25,00 | 28,59 | 21,60 | 25,02 | -0,38% | - |
| 14.11.2019 | 24,99 | 25,12 | 24,99 | 25,11 | -0,08% | - |
| 13.11.2019 | 25,03 | 28,66 | 25,03 | 25,13 | 0,04% | - |
| 12.11.2019 | 25,02 | 25,14 | 25,02 | 25,12 | 15,92% | - |
| 11.11.2019 | 25,02 | 25,14 | 21,67 | 21,67 | -13,77% | - |
| 08.11.2019 | 25,14 | 25,14 | 25,02 | 25,13 | -0,02% | - |
| 07.11.2019 | 25,10 | 28,61 | 21,62 | 25,14 | 0,06% | - |
| 06.11.2019 | 25,00 | 25,12 | 25,00 | 25,12 | 0,00% | - |
| 05.11.2019 | 26,03 | 28,59 | 25,12 | 25,12 | -12,17% | - |
| 04.11.2019 | 25,11 | 28,60 | 25,11 | 28,60 | 13,88% | - |
| 31.10.2019 | 25,00 | 25,12 | 25,00 | 25,12 | -0,02% | - |
| 30.10.2019 | 26,00 | 32,19 | 21,63 | 25,12 | 16,32% | - |
| 29.10.2019 | 25,00 | 28,58 | 21,60 | 21,60 | -14,00% | - |
| 25.10.2019 | 25,00 | 28,59 | 25,00 | 25,11 | -0,18% | - |
| 24.10.2019 | 25,00 | 25,16 | 25,00 | 25,16 | 0,26% | - |
| 23.10.2019 | 25,00 | 28,62 | 25,00 | 25,09 | -0,06% | - |
| 22.10.2019 | 25,12 | 29,49 | 21,64 | 25,11 | -0,02% | - |
| 21.10.2019 | 24,99 | 28,65 | 24,99 | 25,11 | 0,02% | - |
| 18.10.2019 | 25,01 | 28,62 | 21,66 | 25,11 | -0,20% | - |
| 17.10.2019 | 25,00 | 28,62 | 25,00 | 25,16 | 0,22% | - |
| 16.10.2019 | 25,08 | 28,57 | 21,61 | 25,10 | -0,18% | - |
| 15.10.2019 | 33,99 | 33,99 | 25,10 | 25,15 | 0,06% | - |
| 14.10.2019 | 24,96 | 25,13 | 24,96 | 25,13 | 0,22% | - |
| 11.10.2019 | 24,96 | 25,10 | 24,96 | 25,08 | -0,44% | - |
| 10.10.2019 | 25,03 | 25,19 | 25,03 | 25,19 | -12,09% | - |
| 09.10.2019 | 25,02 | 28,65 | 21,64 | 28,65 | 13,96% | - |
| 08.10.2019 | 25,03 | 28,61 | 25,03 | 25,14 | -0,20% | - |
| 07.10.2019 | 25,14 | 28,66 | 25,13 | 25,19 | 0,22% | - |
| 04.10.2019 | 25,04 | 28,67 | 25,04 | 25,14 | -0,24% | - |
| 03.10.2019 | 32,21 | 33,99 | 25,15 | 25,20 | 0,20% | - |
| 02.10.2019 | 25,03 | 28,64 | 21,68 | 25,15 | -0,18% | - |
| 01.10.2019 | 26,04 | 28,66 | 25,14 | 25,19 | 0,02% | - |
| 30.09.2019 | 25,14 | 28,66 | 25,03 | 25,19 | -12,11% | - |
| 27.09.2019 | 25,10 | 28,66 | 21,67 | 28,66 | 14,03% | - |
| 26.09.2019 | 25,13 | 25,18 | 25,02 | 25,13 | -0,22% | - |
| 25.09.2019 | 25,13 | 25,19 | 25,01 | 25,19 | 0,30% | - |
| 24.09.2019 | 25,11 | 25,11 | 25,11 | 25,11 | -0,08% | 100,00 |
| 23.09.2019 | 25,14 | 25,14 | 25,02 | 25,13 | -0,04% | - |
| 20.09.2019 | 25,14 | 25,14 | 25,14 | 25,14 | 0,08% | 100,00 |
| 19.09.2019 | 25,12 | 25,12 | 25,12 | 25,12 | 0,12% | 100,00 |
| 18.09.2019 | 25,09 | 25,09 | 25,09 | 25,09 | 0,26% | 100,00 |
| 17.09.2019 | 25,09 | 25,09 | 24,98 | 25,03 | -0,30% | - |
| 16.09.2019 | 25,09 | 25,10 | 24,98 | 25,10 | 0,04% | - |
| 13.09.2019 | 25,09 | 25,09 | 25,09 | 25,09 | 0,04% | 100,00 |
| 12.09.2019 | 24,94 | 28,56 | 21,63 | 25,08 | -0,20% | - |
| 11.09.2019 | 25,13 | 25,13 | 25,13 | 25,13 | 0,02% | 100,00 |
| 10.09.2019 | 25,01 | 25,14 | 21,67 | 25,13 | 0,00% | - |
| 09.09.2019 | 25,01 | 25,13 | 25,01 | 25,13 | -0,20% | - |
| 06.09.2019 | 25,02 | 25,18 | 25,02 | 25,18 | 0,00% | - |
| 05.09.2019 | 25,20 | 28,70 | 21,63 | 25,18 | 0,22% | - |
| 04.09.2019 | 25,20 | 28,75 | 21,62 | 25,12 | 0,00% | - |
| 03.09.2019 | 25,20 | 28,68 | 21,63 | 25,12 | 0,04% | - |
| 30.08.2019 | 24,99 | 28,57 | 21,64 | 25,11 | -0,04% | - |
| 29.08.2019 | 25,12 | 25,12 | 25,12 | 25,12 | -0,28% | 100,00 |
| 28.08.2019 | 25,00 | 28,62 | 21,67 | 25,19 | 0,40% | - |
| 27.08.2019 | 25,09 | 25,09 | 25,09 | 25,09 | 0,04% | 100,00 |
| 26.08.2019 | 25,09 | 25,09 | 25,08 | 25,08 | -0,08% | 339,00 |
| 23.08.2019 | 25,10 | 25,10 | 25,10 | 25,10 | -0,26% | 100,00 |
| 22.08.2019 | 25,02 | 25,17 | 25,02 | 25,17 | 0,30% | - |
| 21.08.2019 | 25,09 | 25,09 | 25,09 | 25,09 | -0,36% | 100,00 |
| 20.08.2019 | 25,13 | 25,18 | 24,30 | 25,18 | 0,32% | - |
| 19.08.2019 | 25,10 | 25,10 | 25,10 | 25,10 | 0,04% | 700,00 |
| 16.08.2019 | 25,09 | 25,09 | 25,09 | 25,09 | 0,12% | 100,00 |
| 15.08.2019 | 25,19 | 25,19 | 24,24 | 25,06 | 0,02% | - |
| 14.08.2019 | 25,06 | 25,06 | 24,21 | 25,06 | -0,56% | - |
| 13.08.2019 | 26,03 | 26,03 | 25,13 | 25,20 | 3,30% | - |
| 12.08.2019 | 25,15 | 25,23 | 23,78 | 24,39 | -3,23% | 700,00 |
| 09.08.2019 | 25,01 | 25,21 | 25,01 | 25,21 | 0,26% | - |
| 08.08.2019 | 25,14 | 25,14 | 25,14 | 25,14 | 15,96% | 100,00 |
| 07.08.2019 | 25,06 | 25,16 | 21,68 | 21,68 | -14,00% | - |
| 06.08.2019 | 25,04 | 25,21 | 25,04 | 25,21 | 0,20% | - |
| 05.08.2019 | 25,16 | 25,16 | 25,16 | 25,16 | 0,20% | 300,00 |
| 02.08.2019 | 25,11 | 28,63 | 21,65 | 25,11 | -0,20% | - |