9,829$
0,81%
Echtzeit-Aktienkurs Kayne Anderson MLP Inv. Co.
Bid:
Ask:
Aktienkurse zur Kayne Anderson MLP Inv. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 9,74 | 9,86 | 9,66 | 9,83 | 0,82% | 456.305,00 |
| 24.04.2024 | 9,78 | 9,78 | 9,70 | 9,75 | 0,00% | 268.246,00 |
| 23.04.2024 | 9,70 | 9,79 | 9,70 | 9,75 | 0,00% | 445.545,00 |
| 22.04.2024 | 9,70 | 9,76 | 9,64 | 9,75 | 0,52% | 379.214,00 |
| 19.04.2024 | 9,50 | 9,72 | 9,48 | 9,70 | 2,32% | 512.877,00 |
| 18.04.2024 | 9,51 | 9,57 | 9,44 | 9,48 | -0,63% | 546.099,00 |
| 17.04.2024 | 9,39 | 9,55 | 9,39 | 9,54 | 1,38% | 359.281,00 |
| 16.04.2024 | 9,40 | 9,45 | 9,29 | 9,41 | 0,43% | 574.851,00 |
| 15.04.2024 | 9,63 | 9,72 | 9,34 | 9,37 | -2,40% | 773.773,00 |
| 12.04.2024 | 9,69 | 9,77 | 9,57 | 9,60 | 0,42% | 841.504,00 |
| 11.04.2024 | 9,61 | 9,61 | 9,43 | 9,56 | -0,21% | 409.672,00 |
| 10.04.2024 | 9,59 | 9,61 | 9,51 | 9,58 | -0,31% | 327.609,00 |
| 09.04.2024 | 9,68 | 9,71 | 9,57 | 9,61 | -0,62% | 296.928,00 |
| 08.04.2024 | 9,75 | 9,81 | 9,63 | 9,67 | -0,51% | 506.515,00 |
| 05.04.2024 | 9,72 | 9,82 | 9,62 | 9,72 | 0,10% | 625.364,00 |
| 04.04.2024 | 9,88 | 9,89 | 9,62 | 9,71 | -3,19% | 749.094,00 |
| 03.04.2024 | 10,13 | 10,15 | 10,00 | 10,03 | 0,30% | 444.524,00 |
| 02.04.2024 | 9,98 | 10,01 | 9,90 | 10,00 | 0,40% | 458.277,00 |
| 01.04.2024 | 10,10 | 10,10 | 9,95 | 9,96 | -0,50% | 600.739,00 |
| 28.03.2024 | 9,98 | 10,07 | 9,94 | 10,01 | 0,60% | 460.705,00 |
| 27.03.2024 | 9,88 | 9,98 | 9,85 | 9,95 | 1,22% | 347.661,00 |
| 26.03.2024 | 9,85 | 9,88 | 9,80 | 9,83 | 0,41% | 450.691,00 |
| 25.03.2024 | 9,77 | 9,88 | 9,77 | 9,79 | 0,62% | 534.062,00 |
| 22.03.2024 | 9,73 | 9,80 | 9,70 | 9,73 | -0,21% | 471.610,00 |
| 21.03.2024 | 9,75 | 9,80 | 9,70 | 9,75 | 0,21% | 308.387,00 |
| 20.03.2024 | 9,60 | 9,74 | 9,58 | 9,73 | 1,46% | 287.843,00 |
| 19.03.2024 | 9,53 | 9,63 | 9,53 | 9,59 | -0,31% | 365.148,00 |
| 18.03.2024 | 9,51 | 9,65 | 9,51 | 9,62 | 1,16% | 313.628,00 |
| 15.03.2024 | 9,44 | 9,53 | 9,37 | 9,51 | 1,06% | 328.153,00 |
| 14.03.2024 | 9,54 | 9,60 | 9,39 | 9,41 | -0,95% | 304.411,00 |
| 13.03.2024 | 9,66 | 9,71 | 9,48 | 9,50 | -1,35% | 515.289,00 |
| 12.03.2024 | 9,54 | 9,65 | 9,46 | 9,63 | 1,69% | 520.751,00 |
| 11.03.2024 | 9,39 | 9,50 | 9,39 | 9,47 | 0,85% | 387.170,00 |
| 08.03.2024 | 9,46 | 9,48 | 9,37 | 9,39 | -0,95% | 390.214,00 |
| 07.03.2024 | 9,40 | 9,49 | 9,35 | 9,48 | 0,96% | 396.233,00 |
| 06.03.2024 | 9,29 | 9,40 | 9,24 | 9,39 | 2,51% | 625.162,00 |
| 05.03.2024 | 9,20 | 9,31 | 9,13 | 9,16 | -0,22% | 617.341,00 |
| 04.03.2024 | 9,24 | 9,30 | 9,18 | 9,18 | -0,65% | 597.900,00 |
| 01.03.2024 | 9,21 | 9,33 | 9,21 | 9,24 | 0,76% | 601.258,00 |
| 29.02.2024 | 9,13 | 9,23 | 9,13 | 9,17 | 0,66% | 258.130,00 |
| 28.02.2024 | 9,15 | 9,18 | 9,10 | 9,11 | -0,44% | 279.128,00 |
| 27.02.2024 | 9,02 | 9,16 | 9,01 | 9,15 | 1,10% | 388.293,00 |
| 26.02.2024 | 9,03 | 9,15 | 9,02 | 9,05 | -0,33% | 311.571,00 |
| 23.02.2024 | 9,02 | 9,17 | 9,02 | 9,08 | -0,98% | 341.370,00 |
| 22.02.2024 | 9,12 | 9,18 | 9,02 | 9,17 | 0,66% | 547.240,00 |
| 21.02.2024 | 9,00 | 9,12 | 8,97 | 9,11 | 1,56% | 625.772,00 |
| 20.02.2024 | 8,91 | 8,99 | 8,89 | 8,97 | 0,67% | 607.309,00 |
| 16.02.2024 | 8,84 | 8,91 | 8,75 | 8,91 | 1,14% | 530.945,00 |
| 15.02.2024 | 8,68 | 8,84 | 8,68 | 8,81 | 1,61% | 425.798,00 |
| 14.02.2024 | 8,65 | 8,70 | 8,61 | 8,67 | 0,70% | 360.174,00 |
| 13.02.2024 | 8,69 | 8,69 | 8,55 | 8,61 | -1,15% | 350.307,00 |
| 12.02.2024 | 8,61 | 8,73 | 8,56 | 8,71 | 1,75% | 390.157,00 |
| 09.02.2024 | 8,64 | 8,68 | 8,55 | 8,56 | -1,15% | 397.405,00 |
| 08.02.2024 | 8,58 | 8,67 | 8,56 | 8,66 | 0,58% | 409.864,00 |
| 07.02.2024 | 8,78 | 8,78 | 8,58 | 8,61 | -1,37% | 455.286,00 |
| 06.02.2024 | 8,70 | 8,73 | 8,64 | 8,73 | 0,92% | 404.343,00 |
| 05.02.2024 | 8,69 | 8,70 | 8,55 | 8,65 | -0,69% | 495.356,00 |
| 02.02.2024 | 8,71 | 8,77 | 8,66 | 8,71 | -1,02% | 420.381,00 |
| 01.02.2024 | 8,70 | 8,89 | 8,70 | 8,80 | 1,73% | 545.814,00 |
| 31.01.2024 | 8,82 | 8,89 | 8,61 | 8,65 | -2,48% | 671.884,00 |
| 30.01.2024 | 8,88 | 8,90 | 8,80 | 8,87 | -0,22% | 353.303,00 |
| 29.01.2024 | 8,99 | 8,99 | 8,75 | 8,89 | -1,11% | 664.861,00 |
| 26.01.2024 | 8,78 | 8,99 | 8,74 | 8,99 | 2,51% | 737.338,00 |
| 25.01.2024 | 8,77 | 8,78 | 8,68 | 8,77 | 0,92% | 388.339,00 |
| 24.01.2024 | 8,60 | 8,70 | 8,54 | 8,69 | 1,76% | 587.423,00 |
| 23.01.2024 | 8,52 | 8,55 | 8,47 | 8,54 | 0,00% | 487.536,00 |
| 22.01.2024 | 8,35 | 8,57 | 8,35 | 8,54 | 2,28% | 630.598,00 |
| 19.01.2024 | 8,50 | 8,50 | 8,35 | 8,35 | -1,42% | 806.275,00 |
| 18.01.2024 | 8,54 | 8,57 | 8,38 | 8,47 | 0,00% | 958.760,00 |
| 17.01.2024 | 8,47 | 8,53 | 8,40 | 8,47 | -0,82% | 687.468,00 |
| 16.01.2024 | 8,71 | 8,73 | 8,51 | 8,54 | -1,95% | 803.219,00 |
| 12.01.2024 | 8,81 | 8,85 | 8,66 | 8,71 | -0,11% | 855.787,00 |
| 11.01.2024 | 8,90 | 8,95 | 8,70 | 8,72 | -1,58% | 1.245.280,00 |
| 10.01.2024 | 8,84 | 8,89 | 8,76 | 8,86 | 1,26% | 1.151.352,00 |
| 09.01.2024 | 8,75 | 8,75 | 8,64 | 8,75 | -0,23% | 538.579,00 |
| 08.01.2024 | 8,75 | 8,80 | 8,67 | 8,77 | -0,11% | 690.457,00 |
| 05.01.2024 | 8,76 | 8,79 | 8,69 | 8,78 | 0,00% | 765.840,00 |
| 04.01.2024 | 8,78 | 8,85 | 8,75 | 8,78 | 0,00% | 667.381,00 |
| 03.01.2024 | 8,64 | 8,81 | 8,58 | 8,78 | 2,09% | 939.138,00 |
| 02.01.2024 | 8,72 | 8,73 | 8,55 | 8,60 | -2,05% | 870.993,00 |
| 29.12.2023 | 8,82 | 8,83 | 8,78 | 8,78 | -0,11% | 775.680,00 |
| 28.12.2023 | 8,78 | 8,83 | 8,75 | 8,79 | 0,23% | 572.391,00 |
| 27.12.2023 | 8,80 | 8,82 | 8,75 | 8,77 | -0,11% | 765.188,00 |
| 26.12.2023 | 8,71 | 8,81 | 8,70 | 8,78 | 1,39% | 1.060.695,00 |
| 22.12.2023 | 8,67 | 8,70 | 8,61 | 8,66 | 0,35% | 581.990,00 |
| 21.12.2023 | 8,59 | 8,64 | 8,57 | 8,63 | 1,05% | 726.140,00 |
| 20.12.2023 | 8,62 | 8,65 | 8,54 | 8,54 | -0,58% | 805.587,00 |
| 19.12.2023 | 8,59 | 8,63 | 8,53 | 8,59 | 0,23% | 502.467,00 |
| 18.12.2023 | 8,59 | 8,61 | 8,49 | 8,57 | 1,30% | 747.611,00 |
| 15.12.2023 | 8,59 | 8,59 | 8,44 | 8,46 | -0,82% | 446.917,00 |
| 14.12.2023 | 8,60 | 8,64 | 8,52 | 8,53 | 0,95% | 726.379,00 |
| 13.12.2023 | 8,34 | 8,46 | 8,29 | 8,45 | 1,44% | 536.911,00 |
| 12.12.2023 | 8,36 | 8,37 | 8,24 | 8,33 | -0,60% | 625.498,00 |
| 11.12.2023 | 8,55 | 8,55 | 8,37 | 8,38 | -1,18% | 620.726,00 |
| 08.12.2023 | 8,37 | 8,50 | 8,34 | 8,48 | 1,56% | 669.350,00 |
| 07.12.2023 | 8,36 | 8,39 | 8,28 | 8,35 | 0,60% | 618.116,00 |
| 06.12.2023 | 8,42 | 8,46 | 8,30 | 8,30 | -1,54% | 746.091,00 |
| 05.12.2023 | 8,59 | 8,60 | 8,41 | 8,43 | -1,52% | 776.446,00 |
| 04.12.2023 | 8,64 | 8,65 | 8,50 | 8,56 | -0,93% | 888.515,00 |
| 01.12.2023 | 8,57 | 8,65 | 8,53 | 8,64 | 0,82% | 1.108.076,00 |