12,143$
-1,12%
Echtzeit-Aktienkurs Kayne Anderson MLP Inv. Co.
Bid:
Ask:
Aktienkurse zur Kayne Anderson MLP Inv. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 12,40 | 12,47 | 12,23 | 12,28 | -0,41% | 288.536,00 |
| 12.03.2025 | 12,12 | 12,46 | 12,12 | 12,33 | 1,99% | 381.927,00 |
| 11.03.2025 | 12,05 | 12,29 | 12,02 | 12,09 | -0,33% | 560.580,00 |
| 10.03.2025 | 12,15 | 12,22 | 11,89 | 12,13 | -0,33% | 378.634,00 |
| 07.03.2025 | 12,00 | 12,24 | 11,93 | 12,17 | 1,76% | 469.901,00 |
| 06.03.2025 | 12,22 | 12,29 | 11,93 | 11,96 | -3,39% | 733.370,00 |
| 05.03.2025 | 12,37 | 12,51 | 12,25 | 12,38 | -0,56% | 470.726,00 |
| 04.03.2025 | 12,45 | 12,61 | 12,30 | 12,45 | -1,89% | 733.513,00 |
| 03.03.2025 | 12,87 | 12,93 | 12,66 | 12,69 | -0,63% | 378.918,00 |
| 28.02.2025 | 12,52 | 12,80 | 12,46 | 12,77 | 2,82% | 520.866,00 |
| 27.02.2025 | 12,65 | 12,68 | 12,38 | 12,42 | -1,11% | 556.823,00 |
| 26.02.2025 | 12,54 | 12,68 | 12,41 | 12,56 | -0,08% | 294.196,00 |
| 25.02.2025 | 12,70 | 12,74 | 12,29 | 12,57 | -0,71% | 414.266,00 |
| 24.02.2025 | 12,87 | 12,96 | 12,62 | 12,66 | -1,33% | 395.001,00 |
| 21.02.2025 | 12,91 | 13,02 | 12,76 | 12,83 | -1,31% | 274.601,00 |
| 20.02.2025 | 12,92 | 13,08 | 12,84 | 13,00 | 0,31% | 382.736,00 |
| 19.02.2025 | 13,06 | 13,12 | 12,91 | 12,96 | 0,00% | 215.418,00 |
| 18.02.2025 | 12,97 | 13,05 | 12,91 | 12,96 | -0,01% | 352.347,00 |
| 17.02.2025 | 12,96 | 12,96 | 12,94 | 12,96 | -0,07% | - |
| 14.02.2025 | 12,96 | 13,07 | 12,85 | 12,97 | 0,54% | 393.414,00 |
| 13.02.2025 | 12,90 | 13,02 | 12,78 | 12,90 | 0,08% | 793.637,00 |
| 12.02.2025 | 12,92 | 13,09 | 12,87 | 12,89 | -1,07% | 284.385,00 |
| 11.02.2025 | 13,25 | 13,26 | 12,96 | 13,03 | -1,81% | 365.645,00 |
| 10.02.2025 | 13,20 | 13,41 | 13,16 | 13,27 | 1,22% | 316.185,00 |
| 07.02.2025 | 13,35 | 13,45 | 13,02 | 13,11 | -1,72% | 352.791,00 |
| 06.02.2025 | 13,59 | 13,59 | 13,26 | 13,34 | -1,26% | 195.066,00 |
| 05.02.2025 | 13,53 | 13,58 | 13,32 | 13,51 | 0,15% | 435.332,00 |
| 04.02.2025 | 13,38 | 13,63 | 13,31 | 13,49 | 0,67% | 348.166,00 |
| 03.02.2025 | 13,33 | 13,50 | 13,15 | 13,40 | -0,22% | 402.884,00 |
| 31.01.2025 | 13,56 | 13,56 | 13,30 | 13,43 | 0,22% | 449.737,00 |
| 30.01.2025 | 13,30 | 13,51 | 13,30 | 13,40 | 1,28% | 331.402,00 |
| 29.01.2025 | 13,12 | 13,36 | 13,09 | 13,23 | 0,46% | 324.946,00 |
| 28.01.2025 | 13,12 | 13,25 | 12,96 | 13,17 | 0,69% | 568.494,00 |
| 27.01.2025 | 13,51 | 13,54 | 13,01 | 13,08 | -3,55% | 471.091,00 |
| 24.01.2025 | 13,45 | 13,64 | 13,45 | 13,56 | 0,38% | 365.317,00 |
| 23.01.2025 | 13,46 | 13,65 | 13,39 | 13,51 | -0,30% | 532.824,00 |
| 22.01.2025 | 13,55 | 13,62 | 13,29 | 13,55 | 0,22% | 786.809,00 |
| 21.01.2025 | 13,21 | 13,52 | 13,20 | 13,52 | 2,81% | 772.313,00 |
| 17.01.2025 | 13,01 | 13,15 | 13,00 | 13,15 | 1,15% | 1.036.094,00 |
| 16.01.2025 | 13,00 | 13,14 | 12,96 | 13,00 | -0,15% | 1.124.609,00 |
| 15.01.2025 | 13,16 | 13,17 | 12,96 | 13,02 | -0,38% | 677.501,00 |
| 14.01.2025 | 12,97 | 13,18 | 12,83 | 13,07 | 1,87% | 455.481,00 |
| 13.01.2025 | 12,83 | 13,15 | 12,77 | 12,83 | -0,54% | 570.269,00 |
| 10.01.2025 | 12,95 | 13,07 | 12,84 | 12,90 | -0,92% | 536.804,00 |
| 08.01.2025 | 12,94 | 13,04 | 12,85 | 13,02 | 0,85% | 420.420,00 |
| 07.01.2025 | 13,12 | 13,17 | 12,83 | 12,91 | -1,15% | 407.800,00 |
| 06.01.2025 | 13,21 | 13,21 | 13,02 | 13,06 | -1,14% | 359.941,00 |
| 03.01.2025 | 13,12 | 13,34 | 13,05 | 13,21 | 1,46% | 640.252,00 |
| 02.01.2025 | 12,72 | 13,04 | 12,68 | 13,02 | 2,44% | 681.655,00 |
| 31.12.2024 | 12,47 | 12,78 | 12,41 | 12,71 | 1,68% | 567.791,00 |
| 30.12.2024 | 12,13 | 12,55 | 12,02 | 12,50 | 2,46% | 482.424,00 |
| 27.12.2024 | 12,21 | 12,36 | 12,14 | 12,20 | -0,73% | 278.442,00 |
| 26.12.2024 | 12,45 | 12,51 | 12,28 | 12,29 | -1,36% | 232.367,00 |
| 24.12.2024 | 12,23 | 12,50 | 12,12 | 12,46 | 1,55% | 153.289,00 |
| 23.12.2024 | 12,09 | 12,31 | 12,09 | 12,27 | 1,07% | 246.253,00 |
| 20.12.2024 | 11,73 | 12,14 | 11,73 | 12,14 | 2,79% | 329.619,00 |
| 19.12.2024 | 12,11 | 12,14 | 11,71 | 11,81 | -1,58% | 714.636,00 |
| 18.12.2024 | 12,25 | 12,49 | 12,00 | 12,00 | -1,40% | 711.915,00 |
| 17.12.2024 | 12,48 | 12,55 | 12,10 | 12,17 | -3,34% | 598.127,00 |
| 16.12.2024 | 12,66 | 12,80 | 12,52 | 12,59 | -1,87% | 579.193,00 |
| 13.12.2024 | 12,86 | 12,87 | 12,74 | 12,83 | -0,08% | 356.120,00 |
| 12.12.2024 | 12,88 | 12,88 | 12,69 | 12,84 | -0,16% | 355.549,00 |
| 11.12.2024 | 12,98 | 12,99 | 12,82 | 12,86 | 0,23% | 389.947,00 |
| 10.12.2024 | 13,15 | 13,20 | 12,81 | 12,83 | -1,69% | 385.818,00 |
| 09.12.2024 | 13,28 | 13,32 | 13,04 | 13,05 | -1,14% | 251.693,00 |
| 06.12.2024 | 13,12 | 13,36 | 13,09 | 13,20 | 0,08% | 467.614,00 |
| 05.12.2024 | 13,00 | 13,22 | 12,99 | 13,19 | 1,38% | 371.860,00 |
| 04.12.2024 | 13,40 | 13,44 | 12,97 | 13,01 | -2,77% | 610.242,00 |
| 03.12.2024 | 13,50 | 13,53 | 13,25 | 13,38 | -1,33% | 488.214,00 |
| 02.12.2024 | 13,65 | 13,69 | 13,46 | 13,56 | -0,88% | 491.433,00 |
| 29.11.2024 | 13,63 | 13,69 | 13,48 | 13,68 | 1,26% | 382.523,00 |
| 27.11.2024 | 13,26 | 13,51 | 13,22 | 13,51 | 1,73% | 401.916,00 |
| 26.11.2024 | 13,26 | 13,37 | 13,21 | 13,28 | -0,45% | 334.983,00 |
| 25.11.2024 | 13,53 | 13,53 | 13,25 | 13,34 | -1,40% | 381.471,00 |
| 22.11.2024 | 13,37 | 13,56 | 13,32 | 13,53 | 1,20% | 462.313,00 |
| 21.11.2024 | 13,12 | 13,46 | 13,07 | 13,37 | 1,60% | 588.165,00 |
| 20.11.2024 | 13,15 | 13,25 | 13,07 | 13,16 | 0,84% | 492.836,00 |
| 19.11.2024 | 12,93 | 13,05 | 12,93 | 13,05 | 1,08% | 359.580,00 |
| 18.11.2024 | 12,81 | 12,91 | 12,75 | 12,91 | 1,81% | 393.158,00 |
| 15.11.2024 | 12,55 | 12,73 | 12,48 | 12,68 | 0,71% | 396.019,00 |
| 14.11.2024 | 12,85 | 12,87 | 12,57 | 12,59 | -1,79% | 525.208,00 |
| 13.11.2024 | 12,91 | 12,98 | 12,72 | 12,82 | -0,08% | 415.011,00 |
| 12.11.2024 | 12,92 | 12,98 | 12,79 | 12,83 | -0,47% | 535.367,00 |
| 11.11.2024 | 12,81 | 13,05 | 12,81 | 12,89 | 0,62% | 591.535,00 |
| 08.11.2024 | 12,67 | 12,83 | 12,45 | 12,81 | 1,99% | 569.071,00 |
| 07.11.2024 | 12,42 | 12,59 | 12,35 | 12,56 | 1,87% | 372.826,00 |
| 06.11.2024 | 12,00 | 12,37 | 11,99 | 12,33 | 3,35% | 730.322,00 |
| 05.11.2024 | 11,65 | 11,96 | 11,58 | 11,93 | 2,76% | 436.506,00 |
| 04.11.2024 | 11,59 | 11,65 | 11,53 | 11,61 | 0,35% | 302.945,00 |
| 01.11.2024 | 11,50 | 11,61 | 11,46 | 11,57 | 0,70% | 490.430,00 |
| 31.10.2024 | 11,52 | 11,55 | 11,43 | 11,49 | 0,26% | 229.758,00 |
| 30.10.2024 | 11,48 | 11,64 | 11,43 | 11,46 | -0,35% | 279.126,00 |
| 29.10.2024 | 11,69 | 11,69 | 11,46 | 11,50 | -1,54% | 308.401,00 |
| 28.10.2024 | 11,62 | 11,70 | 11,61 | 11,68 | -0,43% | 155.390,00 |
| 25.10.2024 | 11,80 | 11,84 | 11,63 | 11,73 | 0,09% | 196.786,00 |
| 24.10.2024 | 11,58 | 11,72 | 11,58 | 11,72 | 0,86% | 239.561,00 |
| 23.10.2024 | 11,65 | 11,76 | 11,48 | 11,62 | -0,77% | 320.945,00 |
| 22.10.2024 | 11,73 | 11,77 | 11,67 | 11,71 | -0,51% | 286.773,00 |
| 21.10.2024 | 11,79 | 11,83 | 11,72 | 11,77 | -0,25% | 623.206,00 |
| 18.10.2024 | 11,77 | 11,80 | 11,68 | 11,80 | 1,03% | 265.924,00 |