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 |
|---|---|---|---|---|---|---|
| 12.02.2020 | 25,01 | 25,01 | 25,00 | 25,01 | -0,01% | 1.950,00 |
| 11.02.2020 | 25,01 | 25,03 | 25,01 | 25,01 | 0,01% | 3.300,00 |
| 10.02.2020 | 25,01 | 25,01 | 25,01 | 25,01 | 0,00% | 567,00 |
| 07.02.2020 | 25,01 | 25,01 | 25,01 | 25,01 | 0,00% | - |
| 05.02.2020 | 25,03 | 25,03 | 25,01 | 25,01 | 0,00% | 160,00 |
| 04.02.2020 | 25,02 | 25,02 | 25,01 | 25,01 | 0,00% | 1.024,00 |
| 03.02.2020 | 25,03 | 25,03 | 25,01 | 25,01 | 0,04% | 765,00 |
| 31.01.2020 | 25,00 | 25,00 | 25,00 | 25,00 | -0,08% | 500,00 |
| 30.01.2020 | 25,02 | 25,02 | 25,02 | 25,02 | 0,08% | 131,00 |
| 28.01.2020 | 24,99 | 25,00 | 24,99 | 25,00 | 0,04% | 8.066,00 |
| 27.01.2020 | 24,99 | 25,01 | 24,99 | 24,99 | -0,02% | 3.057,00 |
| 23.01.2020 | 24,99 | 24,99 | 24,99 | 24,99 | 0,02% | 4.040,00 |
| 22.01.2020 | 24,99 | 24,99 | 24,99 | 24,99 | -0,24% | 8.000,00 |
| 14.01.2020 | 25,07 | 25,07 | 25,04 | 25,05 | -0,24% | 7.804,00 |
| 13.01.2020 | 25,12 | 25,13 | 25,11 | 25,11 | -0,04% | 7.460,00 |
| 10.01.2020 | 25,12 | 25,13 | 25,12 | 25,12 | 0,04% | 3.502,00 |
| 09.01.2020 | 25,11 | 25,13 | 25,11 | 25,11 | 0,00% | 15.275,00 |
| 08.01.2020 | 25,11 | 25,11 | 25,11 | 25,11 | 0,00% | 2.248,00 |
| 07.01.2020 | 25,11 | 25,12 | 25,11 | 25,11 | 0,00% | 9.324,00 |
| 06.01.2020 | 25,11 | 25,12 | 25,11 | 25,11 | 0,00% | 9.106,00 |
| 03.01.2020 | 25,11 | 25,11 | 25,11 | 25,11 | 0,04% | 3.775,00 |
| 02.01.2020 | 25,13 | 25,13 | 25,10 | 25,10 | -0,04% | 545,00 |
| 30.12.2019 | 25,14 | 25,14 | 25,10 | 25,11 | 0,04% | 70,00 |
| 27.12.2019 | 25,09 | 25,10 | 25,09 | 25,10 | 0,08% | 3.418,00 |
| 26.12.2019 | 25,10 | 25,10 | 25,08 | 25,08 | -0,10% | 38.400,00 |
| 24.12.2019 | 25,10 | 25,11 | 25,10 | 25,11 | 0,06% | 622,00 |
| 23.12.2019 | 25,09 | 25,09 | 25,09 | 25,09 | 0,00% | 760,00 |
| 20.12.2019 | 25,09 | 25,11 | 25,09 | 25,09 | -0,04% | 6.217,00 |
| 19.12.2019 | 25,08 | 25,10 | 25,08 | 25,10 | 0,08% | 3.873,00 |
| 18.12.2019 | 25,08 | 25,12 | 25,07 | 25,08 | -0,04% | 13.655,00 |
| 17.12.2019 | 25,10 | 25,13 | 25,09 | 25,09 | 0,00% | 2.820,00 |
| 16.12.2019 | 25,09 | 25,09 | 25,09 | 25,09 | 0,06% | 220,00 |
| 13.12.2019 | 25,05 | 25,09 | 25,05 | 25,07 | 0,04% | 2.353,00 |
| 12.12.2019 | 25,09 | 25,09 | 25,06 | 25,06 | -0,18% | 5.399,00 |
| 11.12.2019 | 25,08 | 25,11 | 25,08 | 25,11 | -0,02% | 202,00 |
| 10.12.2019 | 25,11 | 25,12 | 25,11 | 25,12 | 0,06% | 3.110,00 |
| 09.12.2019 | 25,10 | 25,12 | 25,10 | 25,10 | -0,02% | 3.027,00 |
| 06.12.2019 | 25,09 | 25,11 | 25,09 | 25,11 | -0,14% | 10.374,00 |
| 05.12.2019 | 25,14 | 25,14 | 25,09 | 25,14 | 0,20% | 5.426,00 |
| 04.12.2019 | 25,09 | 25,11 | 25,09 | 25,09 | -0,04% | 8.122,00 |
| 03.12.2019 | 25,11 | 25,13 | 25,09 | 25,10 | -0,06% | 3.671,00 |
| 02.12.2019 | 25,14 | 25,14 | 25,12 | 25,12 | 0,05% | 608,00 |
| 27.11.2019 | 25,14 | 25,14 | 25,09 | 25,11 | 0,00% | 1.549,00 |
| 26.11.2019 | 25,08 | 25,10 | 25,08 | 25,10 | 0,00% | 926,00 |
| 25.11.2019 | 25,10 | 25,10 | 25,10 | 25,10 | 0,06% | 3.901,00 |
| 22.11.2019 | 25,09 | 25,09 | 25,09 | 25,09 | -0,04% | 150,00 |
| 21.11.2019 | 25,08 | 25,10 | 25,08 | 25,10 | 0,00% | 15.348,00 |
| 20.11.2019 | 25,07 | 25,10 | 25,07 | 25,10 | 0,12% | 560,00 |
| 19.11.2019 | 25,12 | 25,13 | 25,06 | 25,07 | -0,03% | 3.932,00 |
| 18.11.2019 | 25,07 | 25,08 | 25,05 | 25,08 | -0,01% | 3.072,00 |
| 15.11.2019 | 25,10 | 25,14 | 25,05 | 25,08 | -0,04% | 9.469,00 |
| 14.11.2019 | 25,12 | 25,12 | 25,09 | 25,09 | -0,19% | 1.233,00 |
| 13.11.2019 | 25,12 | 25,14 | 25,11 | 25,14 | 0,04% | 2.204,00 |
| 12.11.2019 | 25,11 | 25,13 | 25,11 | 25,13 | -0,01% | 1.890,00 |
| 11.11.2019 | 25,13 | 25,13 | 25,11 | 25,13 | 0,02% | 1.900,00 |
| 08.11.2019 | 25,11 | 25,13 | 25,11 | 25,13 | 0,04% | 1.200,00 |
| 07.11.2019 | 25,10 | 25,15 | 25,10 | 25,12 | 0,02% | 6.659,00 |
| 06.11.2019 | 25,11 | 25,11 | 25,11 | 25,11 | 0,09% | 501,00 |
| 05.11.2019 | 25,09 | 25,15 | 25,09 | 25,09 | 0,00% | 1.878,00 |
| 04.11.2019 | 25,09 | 25,09 | 25,09 | 25,09 | 0,00% | 2.083,00 |
| 01.11.2019 | 25,14 | 25,15 | 25,09 | 25,09 | -0,04% | 2.823,00 |
| 31.10.2019 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | 200,00 |
| 30.10.2019 | 25,10 | 25,10 | 25,10 | 25,10 | -0,13% | 449,00 |
| 29.10.2019 | 25,09 | 25,13 | 25,08 | 25,13 | 0,13% | 4.670,00 |
| 28.10.2019 | 25,12 | 25,13 | 25,10 | 25,10 | -0,08% | 2.183,00 |
| 25.10.2019 | 25,09 | 25,13 | 25,09 | 25,12 | 0,00% | 4.787,00 |
| 24.10.2019 | 25,09 | 25,12 | 25,09 | 25,12 | 0,08% | 1.427,00 |
| 23.10.2019 | 25,10 | 25,11 | 25,08 | 25,10 | -0,01% | 5.751,00 |
| 22.10.2019 | 25,09 | 25,13 | 25,09 | 25,10 | -0,08% | 949,00 |
| 21.10.2019 | 25,14 | 25,18 | 25,08 | 25,12 | 0,17% | 4.491,00 |
| 18.10.2019 | 25,10 | 25,12 | 25,08 | 25,08 | -0,12% | 8.924,00 |
| 17.10.2019 | 25,09 | 25,11 | 25,09 | 25,11 | 0,08% | 3.671,00 |
| 16.10.2019 | 25,08 | 25,10 | 25,08 | 25,09 | -0,04% | 790,00 |
| 15.10.2019 | 25,08 | 25,10 | 25,06 | 25,10 | 0,08% | 6.501,00 |
| 14.10.2019 | 25,08 | 25,08 | 25,08 | 25,08 | -0,04% | 755,00 |
| 11.10.2019 | 25,09 | 25,09 | 25,09 | 25,09 | -0,20% | 500,00 |
| 10.10.2019 | 25,13 | 25,14 | 25,13 | 25,14 | 0,12% | 442,00 |
| 09.10.2019 | 25,11 | 25,12 | 25,10 | 25,11 | -0,16% | 3.748,00 |
| 08.10.2019 | 25,15 | 25,15 | 25,12 | 25,15 | 0,00% | 1.700,00 |
| 07.10.2019 | 25,14 | 25,15 | 25,12 | 25,15 | 0,05% | 3.305,00 |
| 04.10.2019 | 25,13 | 25,14 | 25,12 | 25,14 | -0,09% | 2.500,00 |
| 03.10.2019 | 25,12 | 25,16 | 25,12 | 25,16 | 0,04% | 420,00 |
| 02.10.2019 | 25,12 | 25,15 | 25,12 | 25,15 | 0,12% | 1.704,00 |
| 01.10.2019 | 25,16 | 25,16 | 25,12 | 25,12 | -0,04% | 2.286,00 |
| 30.09.2019 | 25,12 | 25,13 | 25,12 | 25,13 | -0,08% | 2.253,00 |
| 27.09.2019 | 25,15 | 25,15 | 25,15 | 25,15 | 0,10% | 504,00 |
| 26.09.2019 | 25,11 | 25,14 | 25,11 | 25,13 | 0,05% | 2.975,00 |
| 25.09.2019 | 25,14 | 25,15 | 25,11 | 25,11 | 0,00% | 2.825,00 |
| 24.09.2019 | 25,12 | 25,12 | 25,11 | 25,11 | -0,16% | 9.484,00 |
| 20.09.2019 | 25,15 | 25,15 | 25,14 | 25,15 | 0,05% | 66,00 |
| 19.09.2019 | 25,12 | 25,15 | 25,12 | 25,14 | 0,12% | 4.074,00 |
| 18.09.2019 | 25,09 | 25,12 | 25,09 | 25,11 | 0,12% | 3.283,00 |
| 16.09.2019 | 25,08 | 25,11 | 25,08 | 25,08 | 0,04% | 900,00 |
| 13.09.2019 | 25,09 | 25,09 | 25,07 | 25,07 | -0,04% | 705,00 |
| 12.09.2019 | 25,05 | 25,08 | 25,05 | 25,08 | -0,14% | 1.500,00 |
| 11.09.2019 | 25,14 | 25,14 | 25,11 | 25,11 | -0,04% | 1.552,00 |
| 10.09.2019 | 25,10 | 25,12 | 25,10 | 25,12 | -0,02% | 8.854,00 |
| 09.09.2019 | 25,13 | 25,13 | 25,13 | 25,13 | -0,04% | 120,00 |
| 06.09.2019 | 25,14 | 25,14 | 25,11 | 25,14 | 0,08% | 1.778,00 |
| 05.09.2019 | 25,11 | 25,14 | 25,11 | 25,12 | -0,02% | 457,00 |