12,195€
0,79%
Echtzeit-Aktienkurs Kayne Anderson BDC Inc.
Bid:
Ask:
Aktienkurse zur Kayne Anderson BDC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 12,05 | 12,24 | 11,75 | 12,14 | 0,29% | - |
| 06.08.2026 | 12,05 | 12,11 | 11,65 | 12,10 | 3,11% | - |
| 05.08.2026 | 11,90 | 12,15 | 11,70 | 11,74 | -2,56% | - |
| 04.08.2026 | 11,83 | 12,07 | 11,83 | 12,04 | 1,82% | - |
| 03.08.2026 | 11,53 | 11,94 | 11,48 | 11,83 | 0,85% | - |
| 31.07.2026 | 11,74 | 11,74 | 11,68 | 11,73 | -0,42% | - |
| 30.07.2026 | 11,83 | 11,83 | 11,78 | 11,78 | 0,39% | - |
| 29.07.2026 | 12,13 | 12,18 | 11,73 | 11,73 | -3,23% | - |
| 28.07.2026 | 11,93 | 12,22 | 11,93 | 12,12 | 1,30% | - |
| 27.07.2026 | 11,73 | 12,04 | 11,73 | 11,97 | 1,97% | - |
| 24.07.2026 | 11,73 | 11,84 | 11,63 | 11,74 | 0,13% | - |
| 23.07.2026 | 11,73 | 11,85 | 11,53 | 11,72 | -0,04% | - |
| 22.07.2026 | 11,93 | 12,07 | 11,68 | 11,73 | -1,97% | - |
| 21.07.2026 | 11,75 | 12,03 | 11,75 | 11,96 | 0,30% | - |
| 20.07.2026 | 12,18 | 12,18 | 11,93 | 11,93 | -0,30% | - |
| 17.07.2026 | 12,13 | 12,24 | 11,95 | 11,96 | -0,66% | - |
| 16.07.2026 | 12,20 | 12,20 | 11,88 | 12,04 | -0,74% | - |
| 15.07.2026 | 12,03 | 12,20 | 11,98 | 12,13 | 0,71% | - |
| 14.07.2026 | 12,09 | 12,13 | 11,97 | 12,05 | -0,08% | - |
| 13.07.2026 | 12,03 | 12,25 | 11,98 | 12,06 | -0,58% | - |
| 10.07.2026 | 12,03 | 12,13 | 11,83 | 12,13 | 1,87% | - |
| 09.07.2026 | 11,93 | 12,13 | 11,73 | 11,91 | -0,10% | - |
| 08.07.2026 | 12,03 | 12,88 | 11,83 | 11,92 | -0,30% | - |
| 07.07.2026 | 11,93 | 12,06 | 11,88 | 11,95 | 0,22% | - |
| 06.07.2026 | 11,93 | 11,93 | 11,93 | 11,93 | -0,79% | - |
| 02.07.2026 | 11,93 | 12,03 | 11,83 | 12,02 | 1,64% | - |
| 01.07.2026 | 11,88 | 11,88 | 11,83 | 11,83 | -2,47% | - |
| 30.06.2026 | 12,29 | 12,43 | 11,78 | 12,13 | -0,99% | - |
| 29.06.2026 | 12,17 | 12,44 | 12,03 | 12,25 | 1,54% | - |
| 26.06.2026 | 12,03 | 12,53 | 11,93 | 12,06 | 0,29% | 700,00 |
| 25.06.2026 | 11,93 | 12,03 | 11,93 | 12,03 | 0,67% | - |
| 24.06.2026 | 12,08 | 12,19 | 11,83 | 11,95 | -0,95% | - |
| 23.06.2026 | 12,03 | 12,18 | 11,93 | 12,06 | 0,08% | - |
| 22.06.2026 | 12,03 | 12,98 | 11,98 | 12,05 | -0,13% | - |
| 19.06.2026 | 12,03 | 12,08 | 12,03 | 12,07 | 0,05% | - |
| 18.06.2026 | 12,23 | 12,53 | 11,98 | 12,06 | 0,17% | - |
| 17.06.2026 | 12,03 | 12,48 | 11,93 | 12,04 | -1,20% | 1.420,00 |
| 15.06.2026 | 12,61 | 13,16 | 12,15 | 12,19 | -6,53% | - |
| 12.06.2026 | 12,53 | 13,16 | 12,25 | 13,04 | 3,54% | - |
| 11.06.2026 | 12,53 | 13,23 | 12,53 | 12,59 | 1,33% | - |
| 10.06.2026 | 12,43 | 12,53 | 12,43 | 12,43 | -0,80% | - |
| 09.06.2026 | 12,41 | 12,53 | 12,41 | 12,53 | -0,81% | - |
| 08.06.2026 | 12,43 | 13,03 | 12,38 | 12,63 | 1,05% | - |
| 05.06.2026 | 12,51 | 12,51 | 12,50 | 12,50 | 0,64% | - |
| 04.06.2026 | 12,20 | 12,49 | 12,10 | 12,42 | 1,35% | - |
| 03.06.2026 | 12,61 | 12,70 | 12,19 | 12,26 | -6,45% | - |
| 02.06.2026 | 12,70 | 13,32 | 12,60 | 13,10 | 3,35% | - |
| 01.06.2026 | 12,60 | 12,85 | 12,60 | 12,68 | -0,47% | - |
| 29.05.2026 | 12,60 | 12,78 | 12,55 | 12,74 | 0,28% | - |
| 28.05.2026 | 12,78 | 12,78 | 12,65 | 12,70 | 0,40% | - |
| 27.05.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 1,19% | - |
| 25.05.2026 | 12,54 | 12,54 | 12,50 | 12,50 | -0,32% | - |
| 22.05.2026 | 12,62 | 12,68 | 12,54 | 12,54 | -0,67% | - |
| 21.05.2026 | 12,51 | 12,83 | 12,51 | 12,63 | -0,59% | - |
| 20.05.2026 | 12,48 | 12,74 | 12,48 | 12,70 | 0,47% | - |
| 19.05.2026 | 12,50 | 12,84 | 12,50 | 12,64 | 0,20% | - |