14,890$
-2,10%
Echtzeit-Aktienkurs Kayne Anderson BDC Inc
Bid:
Ask:
Aktienkurse zur Kayne Anderson BDC Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.03.2026 | 13,67 | 13,77 | 13,54 | 13,68 | 0,29% | 320.258,00 |
| 13.03.2026 | 13,78 | 13,87 | 13,55 | 13,64 | 0,52% | 610.353,00 |
| 12.03.2026 | 13,88 | 14,00 | 13,57 | 13,57 | -2,23% | 397.435,00 |
| 11.03.2026 | 13,98 | 14,12 | 13,82 | 13,88 | -0,07% | 347.131,00 |
| 10.03.2026 | 13,82 | 14,08 | 13,75 | 13,89 | 0,73% | 371.437,00 |
| 09.03.2026 | 13,58 | 13,88 | 13,45 | 13,79 | 1,03% | 381.525,00 |
| 06.03.2026 | 13,89 | 13,89 | 13,57 | 13,65 | -1,87% | 407.199,00 |
| 05.03.2026 | 13,96 | 14,15 | 13,77 | 13,91 | 0,36% | 426.766,00 |
| 04.03.2026 | 13,97 | 14,01 | 13,60 | 13,86 | 0,14% | 549.185,00 |
| 03.03.2026 | 13,95 | 14,09 | 13,70 | 13,84 | 1,24% | 473.927,00 |
| 02.03.2026 | 13,22 | 13,88 | 13,21 | 13,67 | 1,86% | 448.208,00 |
| 27.02.2026 | 13,79 | 13,82 | 13,33 | 13,42 | -3,10% | 740.102,00 |
| 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 |
| 02.01.2026 | 14,35 | 14,42 | 14,19 | 14,30 | -0,14% | 330.340,00 |
| 31.12.2025 | 14,29 | 14,49 | 14,28 | 14,32 | -2,45% | 393.455,00 |
| 30.12.2025 | 14,64 | 14,75 | 14,64 | 14,68 | -0,27% | 630.808,00 |
| 29.12.2025 | 14,84 | 14,91 | 14,70 | 14,72 | -0,41% | 251.503,00 |
| 26.12.2025 | 14,78 | 14,87 | 14,71 | 14,78 | 0,14% | 283.789,00 |
| 24.12.2025 | 14,64 | 14,78 | 14,62 | 14,76 | 1,03% | 90.980,00 |
| 23.12.2025 | 14,85 | 15,07 | 14,61 | 14,61 | -1,55% | 299.917,00 |
| 22.12.2025 | 15,10 | 15,14 | 14,80 | 14,84 | -2,37% | 322.670,00 |
| 19.12.2025 | 15,60 | 15,65 | 15,05 | 15,20 | -2,31% | 1.995.701,00 |
| 18.12.2025 | 15,38 | 15,64 | 15,38 | 15,56 | 1,37% | 276.748,00 |
| 17.12.2025 | 15,28 | 15,50 | 15,26 | 15,35 | 0,26% | 507.311,00 |
| 16.12.2025 | 15,36 | 15,48 | 15,27 | 15,31 | 0,07% | 476.371,00 |
| 15.12.2025 | 15,35 | 15,55 | 15,22 | 15,30 | 0,53% | 592.312,00 |