14,083$
1,46%
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 | 13,84 | 14,19 | 13,84 | 14,12 | 1,73% | 461.756,00 |
| 06.08.2026 | 13,71 | 14,00 | 13,68 | 13,88 | 1,39% | 353.707,00 |
| 05.08.2026 | 13,77 | 13,90 | 13,55 | 13,69 | -1,51% | 260.386,00 |
| 04.08.2026 | 13,84 | 13,98 | 13,71 | 13,90 | 1,68% | 407.376,00 |
| 03.08.2026 | 13,47 | 13,72 | 13,33 | 13,67 | 2,78% | 323.374,00 |
| 31.07.2026 | 13,41 | 13,62 | 13,27 | 13,30 | -1,26% | 360.235,00 |
| 30.07.2026 | 13,45 | 13,49 | 13,29 | 13,47 | -0,37% | 351.053,00 |
| 29.07.2026 | 13,76 | 13,91 | 13,41 | 13,52 | -2,03% | 403.125,00 |
| 28.07.2026 | 13,71 | 13,98 | 13,65 | 13,80 | 1,40% | 182.393,00 |
| 27.07.2026 | 13,57 | 13,71 | 13,53 | 13,61 | 1,19% | 444.012,00 |
| 24.07.2026 | 13,48 | 13,49 | 13,28 | 13,45 | 0,75% | 319.949,00 |
| 23.07.2026 | 13,27 | 13,41 | 13,22 | 13,35 | -0,22% | 390.483,00 |
| 22.07.2026 | 13,64 | 13,66 | 13,35 | 13,38 | -1,62% | 313.482,00 |
| 21.07.2026 | 13,51 | 13,71 | 13,51 | 13,60 | 0,29% | 156.295,00 |
| 20.07.2026 | 13,71 | 13,71 | 13,40 | 13,56 | -1,09% | 357.059,00 |
| 17.07.2026 | 14,00 | 14,00 | 13,63 | 13,71 | -1,51% | 332.006,00 |
| 16.07.2026 | 13,82 | 13,95 | 13,75 | 13,92 | 1,09% | 307.605,00 |
| 15.07.2026 | 13,87 | 13,96 | 13,75 | 13,77 | -0,07% | 324.656,00 |
| 14.07.2026 | 13,75 | 13,84 | 13,71 | 13,78 | 0,29% | 475.502,00 |
| 13.07.2026 | 13,92 | 14,00 | 13,70 | 13,74 | 0,00% | 195.202,00 |
| 10.07.2026 | 13,63 | 13,88 | 13,63 | 13,74 | 1,33% | 155.639,00 |
| 09.07.2026 | 13,61 | 13,61 | 13,49 | 13,56 | -0,37% | 219.633,00 |
| 08.07.2026 | 13,59 | 13,68 | 13,54 | 13,61 | -0,07% | 235.530,00 |
| 07.07.2026 | 13,67 | 13,81 | 13,59 | 13,62 | -0,07% | 250.629,00 |
| 06.07.2026 | 13,59 | 13,81 | 13,59 | 13,63 | 0,29% | 341.974,00 |
| 02.07.2026 | 13,84 | 13,89 | 13,57 | 13,59 | -0,66% | 333.816,00 |
| 01.07.2026 | 13,57 | 13,85 | 13,57 | 13,68 | 1,11% | 210.070,00 |
| 30.06.2026 | 13,54 | 13,60 | 13,41 | 13,53 | -3,08% | 410.097,00 |
| 29.06.2026 | 13,90 | 14,00 | 13,80 | 13,96 | 0,94% | 382.429,00 |
| 26.06.2026 | 13,65 | 13,87 | 13,65 | 13,83 | 1,32% | 197.801,00 |
| 25.06.2026 | 13,70 | 13,76 | 13,50 | 13,65 | 0,52% | 432.384,00 |
| 24.06.2026 | 13,75 | 13,75 | 13,45 | 13,58 | -1,24% | 455.959,00 |
| 23.06.2026 | 13,68 | 13,83 | 13,62 | 13,75 | 0,29% | 302.000,00 |
| 22.06.2026 | 13,86 | 14,03 | 13,67 | 13,71 | -0,80% | 302.942,00 |
| 18.06.2026 | 13,94 | 13,96 | 13,77 | 13,82 | -0,07% | 302.107,00 |
| 17.06.2026 | 14,02 | 14,24 | 13,77 | 13,83 | -1,28% | 259.129,00 |
| 16.06.2026 | 14,03 | 14,13 | 13,91 | 14,01 | -0,14% | 377.815,00 |
| 15.06.2026 | 14,52 | 14,71 | 14,01 | 14,03 | -3,37% | 386.292,00 |
| 12.06.2026 | 14,19 | 14,52 | 14,15 | 14,52 | 0,48% | 330.162,00 |
| 11.06.2026 | 14,55 | 14,65 | 14,40 | 14,45 | -0,55% | 227.647,00 |
| 10.06.2026 | 14,42 | 14,72 | 14,39 | 14,53 | 0,69% | 238.249,00 |
| 09.06.2026 | 14,54 | 14,80 | 14,40 | 14,43 | -0,62% | 187.430,00 |
| 08.06.2026 | 14,38 | 14,63 | 14,32 | 14,52 | 1,26% | 408.261,00 |
| 05.06.2026 | 14,50 | 14,63 | 14,24 | 14,34 | -1,31% | 197.516,00 |
| 04.06.2026 | 14,23 | 14,58 | 14,22 | 14,53 | 2,47% | 356.028,00 |
| 03.06.2026 | 14,52 | 14,63 | 14,15 | 14,18 | -3,21% | 271.930,00 |
| 02.06.2026 | 14,89 | 14,89 | 14,65 | 14,65 | -1,48% | 167.036,00 |
| 01.06.2026 | 14,75 | 14,94 | 14,73 | 14,87 | 0,54% | 182.768,00 |
| 29.05.2026 | 14,77 | 15,00 | 14,75 | 14,79 | 0,14% | 377.935,00 |
| 28.05.2026 | 14,84 | 14,90 | 14,73 | 14,77 | -0,47% | 313.574,00 |
| 27.05.2026 | 14,86 | 14,96 | 14,78 | 14,84 | 0,27% | 173.310,00 |
| 26.05.2026 | 14,69 | 14,95 | 14,66 | 14,80 | 1,51% | 129.641,00 |
| 22.05.2026 | 14,70 | 14,78 | 14,52 | 14,58 | -0,48% | 162.773,00 |
| 21.05.2026 | 14,75 | 14,85 | 14,63 | 14,65 | -0,88% | 170.687,00 |
| 20.05.2026 | 14,55 | 14,86 | 14,51 | 14,78 | 2,07% | 152.487,00 |
| 19.05.2026 | 14,64 | 14,84 | 14,48 | 14,48 | -1,03% | 142.576,00 |
| 18.05.2026 | 14,75 | 14,89 | 14,62 | 14,63 | -0,41% | 224.034,00 |
| 15.05.2026 | 14,80 | 14,86 | 14,63 | 14,69 | -0,54% | 148.200,00 |
| 14.05.2026 | 14,96 | 15,13 | 14,75 | 14,77 | -0,14% | 185.906,00 |
| 13.05.2026 | 15,13 | 15,23 | 14,79 | 14,79 | -2,38% | 228.828,00 |
| 12.05.2026 | 14,92 | 15,20 | 14,72 | 15,15 | 3,77% | 229.261,00 |
| 11.05.2026 | 14,92 | 14,97 | 14,57 | 14,60 | -1,82% | 195.920,00 |
| 08.05.2026 | 15,29 | 15,34 | 14,68 | 14,87 | -2,24% | 378.236,00 |
| 07.05.2026 | 15,15 | 15,25 | 14,89 | 15,21 | -0,46% | 190.234,00 |
| 06.05.2026 | 15,06 | 15,56 | 14,85 | 15,28 | 1,13% | 1.011.226,00 |
| 05.05.2026 | 15,20 | 15,23 | 14,96 | 15,11 | -0,46% | 246.813,00 |
| 04.05.2026 | 15,08 | 15,20 | 15,02 | 15,18 | 0,60% | 258.432,00 |
| 01.05.2026 | 14,98 | 15,14 | 14,88 | 15,09 | 1,28% | 241.719,00 |
| 30.04.2026 | 14,43 | 14,95 | 14,43 | 14,90 | 3,19% | 200.212,00 |
| 29.04.2026 | 14,64 | 14,64 | 14,36 | 14,44 | -1,10% | 169.080,00 |
| 28.04.2026 | 14,43 | 14,67 | 14,38 | 14,60 | 1,53% | 207.543,00 |
| 27.04.2026 | 14,30 | 14,46 | 14,27 | 14,38 | 0,91% | 265.392,00 |
| 24.04.2026 | 14,12 | 14,37 | 14,06 | 14,25 | 0,92% | 187.936,00 |
| 23.04.2026 | 14,31 | 14,42 | 14,08 | 14,12 | -2,15% | 262.464,00 |
| 22.04.2026 | 14,40 | 14,60 | 14,33 | 14,43 | 0,98% | 318.784,00 |
| 21.04.2026 | 14,65 | 14,74 | 14,23 | 14,29 | -2,52% | 360.765,00 |
| 20.04.2026 | 14,65 | 14,77 | 14,57 | 14,66 | 0,07% | 301.901,00 |
| 17.04.2026 | 14,50 | 14,80 | 14,44 | 14,65 | 1,10% | 346.906,00 |
| 16.04.2026 | 14,55 | 14,63 | 14,38 | 14,49 | -0,89% | 296.979,00 |
| 15.04.2026 | 14,42 | 14,64 | 14,40 | 14,62 | 0,90% | 345.598,00 |
| 14.04.2026 | 14,29 | 14,57 | 14,29 | 14,49 | 1,68% | 294.027,00 |
| 13.04.2026 | 13,90 | 14,32 | 13,90 | 14,25 | 1,79% | 231.100,00 |
| 10.04.2026 | 14,12 | 14,20 | 14,00 | 14,00 | -0,50% | 154.161,00 |
| 09.04.2026 | 14,01 | 14,14 | 13,94 | 14,07 | 0,14% | 259.588,00 |
| 08.04.2026 | 14,19 | 14,37 | 14,02 | 14,05 | 0,50% | 286.091,00 |
| 07.04.2026 | 14,00 | 14,15 | 13,93 | 13,98 | -0,78% | 269.443,00 |
| 06.04.2026 | 13,93 | 14,26 | 13,93 | 14,09 | 1,15% | 347.591,00 |
| 02.04.2026 | 13,58 | 14,00 | 13,56 | 13,93 | 1,46% | 390.951,00 |
| 01.04.2026 | 13,70 | 13,90 | 13,50 | 13,73 | 0,07% | 358.607,00 |
| 31.03.2026 | 13,87 | 13,96 | 13,52 | 13,72 | -0,22% | 437.462,00 |
| 30.03.2026 | 13,66 | 13,87 | 13,61 | 13,75 | 0,66% | 283.806,00 |
| 27.03.2026 | 13,88 | 13,88 | 13,59 | 13,66 | -1,59% | 340.522,00 |
| 26.03.2026 | 13,96 | 14,12 | 13,87 | 13,88 | -0,50% | 219.396,00 |
| 25.03.2026 | 14,09 | 14,26 | 13,85 | 13,95 | 0,72% | 205.411,00 |
| 24.03.2026 | 14,00 | 14,06 | 13,84 | 13,85 | -1,56% | 293.824,00 |
| 23.03.2026 | 13,77 | 14,16 | 13,65 | 14,07 | 3,23% | 304.508,00 |
| 20.03.2026 | 14,14 | 14,25 | 13,61 | 13,63 | -2,78% | 841.407,00 |
| 19.03.2026 | 13,98 | 14,09 | 13,89 | 14,02 | 0,29% | 260.480,00 |
| 18.03.2026 | 13,85 | 14,11 | 13,80 | 13,98 | 0,87% | 301.562,00 |
| 17.03.2026 | 13,99 | 14,00 | 13,75 | 13,86 | 1,32% | 346.551,00 |