Echtzeit-Aktienkurs FS KKR Capital Corp
Bid:
Ask:
Aktienkurse zur FS KKR Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2020 | 16,52 | 16,75 | 16,23 | 16,70 | 297,62% | 289.938,00 |
| 15.06.2020 | 4,11 | 4,22 | 4,05 | 4,20 | 1,94% | 1.196.100,00 |
| 12.06.2020 | 4,15 | 4,24 | 4,06 | 4,12 | 3,00% | 851.333,00 |
| 11.06.2020 | 3,90 | 4,18 | 3,87 | 4,00 | -5,66% | 861.096,00 |
| 10.06.2020 | 4,36 | 4,37 | 4,06 | 4,24 | -3,85% | 569.760,00 |
| 09.06.2020 | 4,45 | 4,48 | 4,37 | 4,41 | -2,00% | 592.187,00 |
| 08.06.2020 | 4,09 | 4,51 | 4,07 | 4,50 | 11,94% | 1.448.459,00 |
| 05.06.2020 | 4,00 | 4,08 | 3,96 | 4,02 | 2,81% | 618.784,00 |
| 04.06.2020 | 3,92 | 3,95 | 3,90 | 3,91 | -0,26% | 842.845,00 |
| 03.06.2020 | 3,81 | 3,93 | 3,80 | 3,92 | 4,53% | 416.188,00 |
| 02.06.2020 | 3,78 | 3,84 | 3,72 | 3,75 | -0,27% | 599.948,00 |
| 01.06.2020 | 3,74 | 3,77 | 3,71 | 3,76 | 1,35% | 476.366,00 |
| 29.05.2020 | 3,65 | 3,78 | 3,62 | 3,71 | -0,27% | 897.642,00 |
| 28.05.2020 | 3,88 | 3,88 | 3,67 | 3,72 | -2,87% | 441.908,00 |
| 27.05.2020 | 3,80 | 3,84 | 3,71 | 3,83 | 4,36% | 438.839,00 |
| 26.05.2020 | 3,47 | 3,68 | 3,47 | 3,67 | 8,26% | 287.104,00 |
| 22.05.2020 | 3,40 | 3,41 | 3,36 | 3,39 | 0,30% | 153.609,00 |
| 21.05.2020 | 3,35 | 3,41 | 3,33 | 3,38 | 0,90% | 207.928,00 |
| 20.05.2020 | 3,28 | 3,37 | 3,28 | 3,35 | 1,52% | 320.599,00 |
| 19.05.2020 | 3,32 | 3,36 | 3,26 | 3,30 | -0,30% | 265.945,00 |
| 18.05.2020 | 3,27 | 3,39 | 3,27 | 3,31 | 4,42% | 369.730,00 |
| 15.05.2020 | 3,08 | 3,19 | 3,08 | 3,17 | -0,63% | 297.264,00 |
| 14.05.2020 | 3,06 | 3,21 | 2,98 | 3,19 | 2,90% | 615.141,00 |
| 13.05.2020 | 3,20 | 3,20 | 3,03 | 3,10 | -4,62% | 705.898,00 |
| 12.05.2020 | 3,27 | 3,33 | 3,23 | 3,25 | -0,91% | 218.555,00 |
| 11.05.2020 | 3,21 | 3,33 | 3,18 | 3,28 | -0,30% | 277.463,00 |
| 08.05.2020 | 3,25 | 3,32 | 3,03 | 3,29 | 1,23% | 600.967,00 |
| 07.05.2020 | 3,40 | 3,51 | 3,22 | 3,25 | -0,61% | 431.469,00 |
| 06.05.2020 | 3,30 | 3,35 | 3,16 | 3,27 | 0,31% | 542.723,00 |
| 05.05.2020 | 3,25 | 3,34 | 3,17 | 3,26 | 1,87% | 511.024,00 |
| 04.05.2020 | 3,29 | 3,29 | 3,15 | 3,20 | -3,03% | 457.962,00 |
| 01.05.2020 | 3,33 | 3,36 | 3,26 | 3,30 | -4,07% | 301.869,00 |
| 30.04.2020 | 3,53 | 3,54 | 3,37 | 3,44 | -3,37% | 586.151,00 |
| 29.04.2020 | 3,45 | 3,63 | 3,45 | 3,56 | 5,64% | 805.632,00 |
| 28.04.2020 | 3,50 | 3,63 | 3,35 | 3,37 | -1,46% | 427.614,00 |
| 27.04.2020 | 3,35 | 3,48 | 3,34 | 3,42 | 5,23% | 666.910,00 |
| 24.04.2020 | 3,25 | 3,31 | 3,19 | 3,25 | 1,25% | 814.888,00 |
| 23.04.2020 | 3,20 | 3,27 | 3,13 | 3,21 | 0,00% | 466.770,00 |
| 22.04.2020 | 3,30 | 3,30 | 3,13 | 3,21 | -1,23% | 309.585,00 |
| 21.04.2020 | 3,35 | 3,37 | 3,21 | 3,25 | -4,13% | 351.608,00 |
| 20.04.2020 | 3,53 | 3,58 | 3,35 | 3,39 | -5,31% | 417.863,00 |
| 17.04.2020 | 3,76 | 3,77 | 3,56 | 3,58 | 0,28% | 367.081,00 |
| 16.04.2020 | 3,73 | 3,76 | 3,55 | 3,57 | -3,25% | 482.686,00 |
| 15.04.2020 | 3,78 | 3,82 | 3,60 | 3,69 | -5,38% | 968.853,00 |
| 14.04.2020 | 3,82 | 3,95 | 3,78 | 3,90 | 4,28% | 1.084.646,00 |
| 13.04.2020 | 3,62 | 3,75 | 3,42 | 3,74 | 3,60% | 816.277,00 |
| 09.04.2020 | 3,55 | 3,95 | 3,45 | 3,61 | 6,80% | 1.057.058,00 |
| 08.04.2020 | 3,30 | 3,58 | 3,30 | 3,38 | 6,62% | 746.482,00 |
| 07.04.2020 | 3,28 | 3,55 | 3,15 | 3,17 | 6,38% | 761.172,00 |
| 06.04.2020 | 2,95 | 3,16 | 2,95 | 2,98 | 6,81% | 546.076,00 |
| 03.04.2020 | 2,82 | 2,90 | 2,61 | 2,79 | -1,06% | 712.074,00 |
| 02.04.2020 | 3,10 | 3,10 | 2,73 | 2,82 | 0,00% | 948.356,00 |
| 01.04.2020 | 2,89 | 2,94 | 2,77 | 2,82 | -6,00% | 830.269,00 |
| 31.03.2020 | 3,17 | 3,30 | 2,94 | 3,00 | -5,66% | 652.345,00 |
| 30.03.2020 | 3,16 | 3,22 | 2,99 | 3,18 | -0,31% | 1.124.667,00 |
| 27.03.2020 | 3,15 | 3,39 | 2,98 | 3,19 | -0,31% | 1.291.349,00 |
| 26.03.2020 | 2,76 | 3,66 | 2,76 | 3,20 | 12,68% | 1.644.988,00 |
| 25.03.2020 | 2,67 | 3,33 | 2,67 | 2,84 | 8,81% | 1.724.624,00 |
| 24.03.2020 | 2,59 | 3,06 | 2,48 | 2,61 | 10,59% | 1.147.720,00 |
| 23.03.2020 | 2,37 | 2,47 | 1,91 | 2,36 | -4,84% | 1.397.294,00 |
| 20.03.2020 | 3,00 | 3,11 | 2,48 | 2,48 | -10,14% | 1.682.011,00 |
| 19.03.2020 | 2,39 | 2,85 | 2,21 | 2,76 | 9,09% | 1.205.705,00 |
| 18.03.2020 | 2,98 | 3,00 | 2,18 | 2,53 | -20,44% | 2.656.951,00 |
| 17.03.2020 | 3,15 | 3,29 | 3,08 | 3,18 | -2,75% | 2.536.276,00 |
| 16.03.2020 | 3,40 | 3,52 | 2,71 | 3,27 | -19,26% | 1.852.826,00 |
| 13.03.2020 | 4,25 | 4,33 | 3,90 | 4,05 | 0,50% | 1.330.705,00 |
| 12.03.2020 | 4,37 | 4,46 | 3,85 | 4,03 | -14,80% | 1.728.627,00 |
| 11.03.2020 | 4,87 | 4,89 | 4,67 | 4,73 | -4,83% | 643.525,00 |
| 10.03.2020 | 5,00 | 5,00 | 4,82 | 4,97 | 5,97% | 660.645,00 |
| 09.03.2020 | 4,20 | 4,75 | 3,76 | 4,69 | -9,11% | 1.929.976,00 |
| 06.03.2020 | 5,35 | 5,37 | 5,14 | 5,16 | -5,32% | 1.802.909,00 |
| 05.03.2020 | 5,55 | 5,58 | 5,42 | 5,45 | -2,33% | 897.803,00 |
| 04.03.2020 | 5,61 | 5,64 | 5,53 | 5,58 | 0,90% | 776.272,00 |
| 03.03.2020 | 5,61 | 5,74 | 5,47 | 5,53 | 0,18% | 1.538.073,00 |
| 02.03.2020 | 5,49 | 5,55 | 5,36 | 5,52 | 4,15% | 1.202.748,00 |
| 28.02.2020 | 5,40 | 5,54 | 5,20 | 5,30 | -7,83% | 2.649.636,00 |
| 27.02.2020 | 5,89 | 5,91 | 5,61 | 5,75 | -3,36% | 1.259.699,00 |
| 26.02.2020 | 5,97 | 6,03 | 5,95 | 5,95 | 0,17% | 529.681,00 |
| 25.02.2020 | 6,10 | 6,12 | 5,90 | 5,94 | -2,62% | 918.159,00 |
| 24.02.2020 | 6,13 | 6,18 | 6,09 | 6,10 | -2,24% | 656.060,00 |
| 21.02.2020 | 6,23 | 6,26 | 6,21 | 6,24 | 0,00% | 339.799,00 |
| 20.02.2020 | 6,23 | 6,28 | 6,22 | 6,24 | 0,16% | 399.497,00 |
| 19.02.2020 | 6,21 | 6,24 | 6,21 | 6,23 | 0,48% | 321.272,00 |
| 18.02.2020 | 6,19 | 6,20 | 6,13 | 6,20 | 0,16% | 530.885,00 |
| 14.02.2020 | 6,21 | 6,22 | 6,17 | 6,19 | -0,32% | 407.393,00 |
| 13.02.2020 | 6,21 | 6,24 | 6,18 | 6,21 | -0,32% | 794.352,00 |
| 12.02.2020 | 6,24 | 6,25 | 6,22 | 6,23 | -0,16% | 466.210,00 |
| 11.02.2020 | 6,21 | 6,25 | 6,21 | 6,24 | 0,32% | 309.331,00 |
| 10.02.2020 | 6,22 | 6,26 | 6,20 | 6,22 | 0,00% | 334.127,00 |
| 07.02.2020 | 6,25 | 6,26 | 6,20 | 6,22 | -0,32% | 741.560,00 |
| 06.02.2020 | 6,26 | 6,28 | 6,20 | 6,24 | -0,16% | 503.614,00 |
| 05.02.2020 | 6,20 | 6,27 | 6,20 | 6,25 | 1,13% | 360.054,00 |
| 04.02.2020 | 6,19 | 6,24 | 6,17 | 6,18 | 0,16% | 1.506.978,00 |
| 03.02.2020 | 6,17 | 6,21 | 6,15 | 6,17 | -0,32% | 2.174.723,00 |
| 31.01.2020 | 6,21 | 6,23 | 6,18 | 6,19 | -0,64% | 423.360,00 |
| 30.01.2020 | 6,21 | 6,26 | 6,21 | 6,23 | 0,16% | 1.609.261,00 |
| 29.01.2020 | 6,26 | 6,27 | 6,21 | 6,22 | -0,16% | 313.643,00 |
| 28.01.2020 | 6,20 | 6,28 | 6,20 | 6,23 | 0,48% | 419.953,00 |
| 27.01.2020 | 6,20 | 6,24 | 6,18 | 6,20 | -0,80% | 1.894.601,00 |
| 24.01.2020 | 6,30 | 6,32 | 6,25 | 6,25 | -0,95% | 1.761.950,00 |