15,860$
-0,25%
Echtzeit-Aktienkurs KKR Income Opportunities Fund
Bid:
Ask:
Aktienkurse zur KKR Income Opportunities Fund Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,52 | 13,55 | 13,46 | 13,54 | 0,30% | 108.648,00 |
27.03.2024 | 13,55 | 13,56 | 13,45 | 13,50 | 0,22% | 133.466,00 |
26.03.2024 | 13,41 | 13,50 | 13,40 | 13,47 | 0,75% | 144.329,00 |
25.03.2024 | 13,37 | 13,40 | 13,35 | 13,37 | 0,15% | 124.068,00 |
22.03.2024 | 13,35 | 13,39 | 13,31 | 13,35 | 0,38% | 126.774,00 |
21.03.2024 | 13,26 | 13,35 | 13,25 | 13,30 | 0,45% | 133.233,00 |
20.03.2024 | 13,17 | 13,24 | 13,13 | 13,24 | 0,61% | 131.799,00 |
19.03.2024 | 13,19 | 13,22 | 13,10 | 13,16 | -0,15% | 136.416,00 |
18.03.2024 | 13,18 | 13,23 | 13,15 | 13,18 | 0,00% | 117.848,00 |
15.03.2024 | 13,21 | 13,25 | 13,17 | 13,18 | -0,23% | 65.853,00 |
14.03.2024 | 13,32 | 13,36 | 13,18 | 13,21 | -1,78% | 107.602,00 |
13.03.2024 | 13,53 | 13,53 | 13,43 | 13,45 | -0,37% | 138.811,00 |
12.03.2024 | 13,53 | 13,57 | 13,47 | 13,50 | -0,15% | 138.829,00 |
11.03.2024 | 13,45 | 13,53 | 13,38 | 13,52 | 0,82% | 117.905,00 |
08.03.2024 | 13,42 | 13,48 | 13,37 | 13,41 | -0,15% | 82.162,00 |
07.03.2024 | 13,36 | 13,43 | 13,33 | 13,43 | 0,90% | 98.465,00 |
06.03.2024 | 13,47 | 13,47 | 13,29 | 13,31 | -0,52% | 141.516,00 |
05.03.2024 | 13,55 | 13,59 | 13,37 | 13,38 | -1,25% | 155.300,00 |
04.03.2024 | 13,47 | 13,56 | 13,47 | 13,55 | 0,52% | 133.158,00 |
01.03.2024 | 13,40 | 13,52 | 13,40 | 13,48 | 0,67% | 153.877,00 |
29.02.2024 | 13,33 | 13,42 | 13,27 | 13,39 | 0,98% | 187.170,00 |
28.02.2024 | 13,14 | 13,26 | 13,12 | 13,26 | 0,84% | 118.036,00 |
27.02.2024 | 12,99 | 13,15 | 12,99 | 13,15 | 1,31% | 101.413,00 |
26.02.2024 | 12,97 | 13,03 | 12,93 | 12,98 | 0,23% | 99.860,00 |
23.02.2024 | 12,90 | 12,96 | 12,88 | 12,95 | 0,86% | 102.605,00 |
22.02.2024 | 12,93 | 12,95 | 12,82 | 12,84 | -0,08% | 184.139,00 |
21.02.2024 | 12,81 | 12,85 | 12,81 | 12,85 | 0,08% | 142.250,00 |
20.02.2024 | 12,82 | 12,87 | 12,82 | 12,84 | -0,23% | 97.374,00 |
16.02.2024 | 12,86 | 12,89 | 12,79 | 12,87 | 0,00% | 125.960,00 |
15.02.2024 | 12,76 | 12,88 | 12,76 | 12,87 | -0,23% | 166.942,00 |
14.02.2024 | 12,85 | 12,93 | 12,82 | 12,90 | 0,62% | 140.112,00 |
13.02.2024 | 12,80 | 12,84 | 12,79 | 12,82 | -0,23% | 100.624,00 |
12.02.2024 | 12,92 | 12,92 | 12,83 | 12,85 | -0,16% | 164.806,00 |
09.02.2024 | 12,93 | 12,93 | 12,85 | 12,87 | -0,16% | 124.254,00 |
08.02.2024 | 12,91 | 12,92 | 12,87 | 12,89 | 0,00% | 99.407,00 |
07.02.2024 | 12,90 | 12,91 | 12,87 | 12,89 | 0,08% | 148.857,00 |
06.02.2024 | 12,90 | 12,90 | 12,82 | 12,88 | 0,23% | 145.499,00 |
05.02.2024 | 12,93 | 12,93 | 12,83 | 12,85 | -0,62% | 115.686,00 |
02.02.2024 | 12,93 | 13,00 | 12,91 | 12,93 | -0,31% | 137.341,00 |
01.02.2024 | 12,91 | 12,99 | 12,91 | 12,97 | 0,31% | 166.982,00 |
31.01.2024 | 12,95 | 12,96 | 12,89 | 12,93 | -0,39% | 224.837,00 |
30.01.2024 | 12,92 | 13,01 | 12,87 | 12,98 | 0,39% | 135.598,00 |
29.01.2024 | 12,80 | 12,93 | 12,80 | 12,93 | 1,17% | 173.290,00 |
26.01.2024 | 12,62 | 12,78 | 12,62 | 12,78 | 1,03% | 118.283,00 |
25.01.2024 | 12,58 | 12,66 | 12,56 | 12,65 | 0,72% | 76.164,00 |
24.01.2024 | 12,58 | 12,60 | 12,52 | 12,56 | -0,08% | 219.657,00 |
23.01.2024 | 12,50 | 12,59 | 12,50 | 12,57 | 0,48% | 130.493,00 |
22.01.2024 | 12,47 | 12,51 | 12,47 | 12,51 | 0,89% | 150.689,00 |
19.01.2024 | 12,50 | 12,53 | 12,38 | 12,40 | -0,88% | 173.941,00 |
18.01.2024 | 12,54 | 12,55 | 12,47 | 12,51 | 0,24% | 156.948,00 |
17.01.2024 | 12,56 | 12,58 | 12,46 | 12,48 | -0,64% | 136.824,00 |
16.01.2024 | 12,64 | 12,70 | 12,47 | 12,56 | -0,79% | 197.737,00 |
12.01.2024 | 12,66 | 12,78 | 12,63 | 12,66 | -0,55% | 110.525,00 |
11.01.2024 | 12,66 | 12,73 | 12,65 | 12,73 | -0,86% | 140.413,00 |
10.01.2024 | 12,85 | 12,92 | 12,81 | 12,84 | -0,16% | 169.064,00 |
09.01.2024 | 12,73 | 12,89 | 12,72 | 12,86 | 1,02% | 179.989,00 |
08.01.2024 | 12,71 | 12,76 | 12,69 | 12,73 | 0,24% | 138.314,00 |
05.01.2024 | 12,68 | 12,74 | 12,68 | 12,70 | 0,32% | 101.272,00 |
04.01.2024 | 12,63 | 12,68 | 12,63 | 12,66 | 0,24% | 141.997,00 |
03.01.2024 | 12,68 | 12,75 | 12,62 | 12,63 | -0,39% | 103.386,00 |
02.01.2024 | 12,64 | 12,69 | 12,63 | 12,68 | 0,88% | 149.832,00 |
29.12.2023 | 12,58 | 12,60 | 12,53 | 12,57 | 0,48% | 120.368,00 |
28.12.2023 | 12,52 | 12,53 | 12,50 | 12,51 | -0,48% | 114.141,00 |
27.12.2023 | 12,53 | 12,59 | 12,52 | 12,57 | 0,48% | 189.034,00 |
26.12.2023 | 12,50 | 12,57 | 12,47 | 12,51 | 0,08% | 138.291,00 |
22.12.2023 | 12,56 | 12,61 | 12,47 | 12,50 | 0,00% | 103.525,00 |
21.12.2023 | 12,39 | 12,51 | 12,31 | 12,50 | 1,46% | 161.671,00 |
20.12.2023 | 12,41 | 12,45 | 12,30 | 12,32 | -0,81% | 152.953,00 |
19.12.2023 | 12,39 | 12,49 | 12,37 | 12,42 | 0,08% | 164.446,00 |
18.12.2023 | 12,46 | 12,46 | 12,39 | 12,41 | 0,08% | 103.142,00 |
15.12.2023 | 12,47 | 12,47 | 12,32 | 12,40 | -0,08% | 147.116,00 |
14.12.2023 | 12,28 | 12,43 | 12,28 | 12,41 | 0,24% | 137.284,00 |
13.12.2023 | 12,31 | 12,38 | 12,28 | 12,38 | 0,81% | 161.065,00 |
12.12.2023 | 12,26 | 12,28 | 12,22 | 12,28 | 0,16% | 100.737,00 |
11.12.2023 | 12,32 | 12,33 | 12,22 | 12,26 | -0,24% | 102.470,00 |
08.12.2023 | 12,28 | 12,32 | 12,17 | 12,29 | 0,08% | 150.065,00 |
07.12.2023 | 12,23 | 12,28 | 12,15 | 12,28 | 0,66% | 103.681,00 |
06.12.2023 | 12,20 | 12,25 | 12,17 | 12,20 | 0,58% | 173.358,00 |
05.12.2023 | 12,14 | 12,19 | 12,10 | 12,13 | -0,08% | 122.715,00 |
04.12.2023 | 12,09 | 12,19 | 12,08 | 12,14 | 0,41% | 175.470,00 |
01.12.2023 | 12,11 | 12,19 | 12,03 | 12,09 | 0,08% | 225.277,00 |
30.11.2023 | 12,08 | 12,10 | 11,96 | 12,08 | 0,67% | 156.972,00 |
29.11.2023 | 12,09 | 12,13 | 11,99 | 12,00 | -0,50% | 183.560,00 |
28.11.2023 | 12,00 | 12,10 | 11,93 | 12,06 | 0,84% | 113.203,00 |
27.11.2023 | 12,00 | 12,00 | 11,92 | 11,96 | -0,33% | 159.988,00 |
24.11.2023 | 11,94 | 12,00 | 11,92 | 12,00 | 1,01% | 68.336,00 |
22.11.2023 | 11,96 | 11,96 | 11,84 | 11,88 | -0,25% | 168.854,00 |
21.11.2023 | 11,92 | 11,94 | 11,87 | 11,91 | 0,00% | 87.883,00 |
20.11.2023 | 11,89 | 11,91 | 11,85 | 11,91 | 0,17% | 131.632,00 |
17.11.2023 | 11,90 | 11,92 | 11,86 | 11,89 | 0,08% | 128.069,00 |
16.11.2023 | 11,89 | 11,90 | 11,83 | 11,88 | 0,42% | 101.064,00 |
15.11.2023 | 11,88 | 11,91 | 11,80 | 11,83 | 0,34% | 165.237,00 |
14.11.2023 | 11,75 | 11,87 | 11,71 | 11,79 | 1,38% | 390.410,00 |
13.11.2023 | 11,63 | 11,66 | 11,58 | 11,63 | -0,09% | 56.824,00 |
10.11.2023 | 11,68 | 11,70 | 11,61 | 11,64 | -0,09% | 65.273,00 |
09.11.2023 | 11,74 | 11,79 | 11,63 | 11,65 | -1,60% | 105.600,00 |
08.11.2023 | 11,86 | 11,87 | 11,81 | 11,84 | 0,08% | 150.490,00 |
07.11.2023 | 11,73 | 11,83 | 11,69 | 11,83 | 1,20% | 186.267,00 |
06.11.2023 | 11,72 | 11,73 | 11,60 | 11,69 | 0,00% | 215.000,00 |
03.11.2023 | 11,69 | 11,77 | 11,65 | 11,69 | 1,04% | 168.666,00 |