13,450$
-2,89%
Echtzeit-Aktienkurs Kayne Anderson BDC Inc
Bid:
Ask:
Aktienkurse zur Kayne Anderson BDC Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 13,79 | 13,82 | 13,33 | 13,42 | -3,10% | 73,00 |
| 26.02.2026 | 13,91 | 14,00 | 13,70 | 13,85 | -0,36% | 400.824,00 |
| 25.02.2026 | 13,89 | 14,00 | 13,65 | 13,90 | 0,80% | 907.186,00 |
| 24.02.2026 | 13,67 | 13,93 | 13,67 | 13,79 | 0,80% | 405.644,00 |
| 23.02.2026 | 13,82 | 13,99 | 13,65 | 13,68 | -0,65% | 328.472,00 |
| 20.02.2026 | 13,81 | 13,88 | 13,57 | 13,77 | -0,07% | 373.418,00 |
| 19.02.2026 | 13,90 | 13,90 | 13,55 | 13,78 | -0,79% | 474.960,00 |
| 18.02.2026 | 13,92 | 14,05 | 13,86 | 13,89 | 0,22% | 317.906,00 |
| 17.02.2026 | 14,06 | 14,10 | 13,78 | 13,86 | -0,79% | 348.581,00 |
| 13.02.2026 | 14,12 | 14,16 | 13,87 | 13,97 | -0,71% | 365.063,00 |
| 12.02.2026 | 14,10 | 14,27 | 13,91 | 14,07 | 0,07% | 362.646,00 |
| 11.02.2026 | 14,25 | 14,34 | 13,96 | 14,06 | -1,13% | 302.615,00 |
| 10.02.2026 | 14,39 | 14,50 | 14,16 | 14,22 | -1,32% | 412.446,00 |
| 09.02.2026 | 14,04 | 14,47 | 13,97 | 14,41 | 2,49% | 539.178,00 |
| 06.02.2026 | 13,97 | 14,28 | 13,97 | 14,06 | 0,64% | 482.035,00 |
| 05.02.2026 | 14,00 | 14,02 | 13,82 | 13,97 | -0,21% | 342.033,00 |
| 04.02.2026 | 13,78 | 14,09 | 13,70 | 14,00 | 1,89% | 316.257,00 |
| 03.02.2026 | 14,03 | 14,06 | 13,52 | 13,74 | -2,00% | 390.504,00 |
| 02.02.2026 | 14,20 | 14,25 | 13,75 | 14,02 | -1,06% | 690.576,00 |
| 30.01.2026 | 14,12 | 14,22 | 14,04 | 14,17 | 0,00% | 176.588,00 |
| 29.01.2026 | 14,15 | 14,25 | 14,05 | 14,17 | 0,57% | 198.125,00 |
| 28.01.2026 | 14,38 | 14,46 | 14,09 | 14,09 | -2,02% | 266.298,00 |
| 27.01.2026 | 14,41 | 14,63 | 14,36 | 14,38 | 0,49% | 241.189,00 |
| 26.01.2026 | 14,55 | 14,55 | 14,14 | 14,31 | -1,65% | 264.426,00 |
| 23.01.2026 | 14,76 | 14,80 | 14,51 | 14,55 | -0,75% | 207.023,00 |
| 22.01.2026 | 14,93 | 14,93 | 14,66 | 14,66 | -0,81% | 309.329,00 |
| 21.01.2026 | 14,66 | 14,90 | 14,66 | 14,78 | 0,75% | 377.911,00 |
| 20.01.2026 | 14,57 | 14,71 | 14,47 | 14,67 | -0,61% | 270.945,00 |
| 16.01.2026 | 15,14 | 15,19 | 14,76 | 14,76 | -2,89% | 325.811,00 |
| 15.01.2026 | 14,86 | 15,20 | 14,73 | 15,20 | 2,70% | 291.267,00 |
| 14.01.2026 | 14,40 | 14,83 | 14,39 | 14,80 | 2,07% | 288.264,00 |
| 13.01.2026 | 14,70 | 14,70 | 14,44 | 14,50 | -0,48% | 240.798,00 |
| 12.01.2026 | 14,59 | 14,69 | 14,52 | 14,57 | -0,88% | 297.852,00 |
| 09.01.2026 | 14,84 | 14,88 | 14,60 | 14,70 | -0,14% | 336.201,00 |
| 08.01.2026 | 14,24 | 14,81 | 14,20 | 14,72 | 3,01% | 502.512,00 |
| 07.01.2026 | 14,74 | 14,80 | 14,13 | 14,29 | -2,59% | 289.242,00 |
| 06.01.2026 | 14,71 | 14,74 | 14,57 | 14,67 | -0,54% | 479.169,00 |
| 05.01.2026 | 14,23 | 14,80 | 14,23 | 14,75 | 3,15% | 190.565,00 |