12,307$
0,30%
Echtzeit-Aktienkurs Kayne Anderson MLP Inv. Co.
Bid:
Ask:
Aktienkurse zur Kayne Anderson MLP Inv. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 12,27 | 12,40 | 12,27 | 12,29 | 0,16% | 594.487,00 |
| 08.01.2026 | 12,15 | 12,30 | 12,15 | 12,27 | 0,99% | 373.214,00 |
| 07.01.2026 | 12,01 | 12,23 | 11,95 | 12,15 | 2,02% | 617.545,00 |
| 06.01.2026 | 12,06 | 12,06 | 11,87 | 11,91 | -1,16% | 829.826,00 |
| 05.01.2026 | 12,37 | 12,40 | 12,03 | 12,05 | -2,51% | 1.001.695,00 |
| 02.01.2026 | 12,43 | 12,43 | 12,25 | 12,36 | -0,16% | 521.405,00 |
| 31.12.2025 | 12,25 | 12,40 | 12,15 | 12,38 | 1,23% | 539.476,00 |
| 30.12.2025 | 12,05 | 12,24 | 12,05 | 12,23 | 1,58% | 256.135,00 |
| 29.12.2025 | 12,07 | 12,14 | 12,03 | 12,04 | -0,41% | 362.181,00 |
| 26.12.2025 | 12,19 | 12,23 | 12,01 | 12,09 | -0,41% | 219.245,00 |
| 24.12.2025 | 12,02 | 12,20 | 12,02 | 12,14 | 1,17% | 228.689,00 |
| 23.12.2025 | 11,92 | 12,00 | 11,92 | 12,00 | 0,25% | 181.159,00 |
| 22.12.2025 | 11,83 | 11,98 | 11,82 | 11,97 | 1,27% | 330.596,00 |
| 19.12.2025 | 11,61 | 11,90 | 11,61 | 11,82 | 1,55% | 430.577,00 |
| 18.12.2025 | 11,83 | 11,87 | 11,59 | 11,64 | -1,44% | 425.132,00 |
| 17.12.2025 | 11,86 | 11,94 | 11,77 | 11,81 | -0,42% | 421.916,00 |
| 16.12.2025 | 11,96 | 11,97 | 11,81 | 11,86 | -1,08% | 266.311,00 |
| 15.12.2025 | 12,15 | 12,15 | 11,89 | 11,99 | -1,07% | 330.633,00 |
| 12.12.2025 | 12,15 | 12,16 | 12,07 | 12,12 | 0,41% | 258.711,00 |
| 11.12.2025 | 12,12 | 12,17 | 12,01 | 12,07 | -0,49% | 281.099,00 |
| 10.12.2025 | 12,19 | 12,26 | 12,08 | 12,13 | -0,41% | 395.792,00 |
| 09.12.2025 | 12,28 | 12,38 | 12,14 | 12,18 | -0,73% | 392.822,00 |
| 08.12.2025 | 12,39 | 12,44 | 12,20 | 12,27 | -1,68% | 434.898,00 |
| 05.12.2025 | 12,48 | 12,52 | 12,38 | 12,48 | 0,08% | 424.981,00 |
| 04.12.2025 | 12,35 | 12,48 | 12,29 | 12,47 | 1,30% | 352.893,00 |
| 03.12.2025 | 12,20 | 12,32 | 12,10 | 12,31 | 1,82% | 413.927,00 |
| 02.12.2025 | 12,36 | 12,38 | 12,00 | 12,09 | -1,87% | 364.083,00 |
| 01.12.2025 | 12,41 | 12,42 | 12,31 | 12,32 | -0,81% | 339.330,00 |
| 28.11.2025 | 12,14 | 12,45 | 12,11 | 12,42 | 2,81% | 555.814,00 |
| 26.11.2025 | 12,01 | 12,11 | 12,01 | 12,08 | 0,75% | 368.675,00 |
| 25.11.2025 | 11,89 | 12,00 | 11,83 | 11,99 | 0,93% | 612.774,00 |
| 24.11.2025 | 11,67 | 11,88 | 11,62 | 11,88 | 2,86% | 632.289,00 |
| 21.11.2025 | 11,68 | 11,76 | 11,55 | 11,55 | -1,28% | 419.552,00 |
| 20.11.2025 | 11,81 | 11,90 | 11,62 | 11,70 | -0,85% | 621.311,00 |
| 19.11.2025 | 11,85 | 11,87 | 11,74 | 11,80 | -1,26% | 527.269,00 |
| 18.11.2025 | 11,98 | 12,02 | 11,85 | 11,95 | -0,25% | 265.795,00 |
| 17.11.2025 | 12,07 | 12,07 | 11,95 | 11,98 | -0,75% | 344.004,00 |
| 14.11.2025 | 11,87 | 12,10 | 11,80 | 12,07 | 1,00% | 377.797,00 |
| 13.11.2025 | 11,89 | 11,97 | 11,87 | 11,95 | 0,93% | 331.341,00 |
| 12.11.2025 | 11,82 | 11,90 | 11,75 | 11,84 | 0,00% | 345.743,00 |
| 11.11.2025 | 11,76 | 11,89 | 11,75 | 11,84 | 0,85% | 193.994,00 |
| 10.11.2025 | 11,64 | 11,74 | 11,59 | 11,74 | 1,38% | 571.270,00 |
| 07.11.2025 | 11,50 | 11,58 | 11,44 | 11,58 | 0,70% | 389.385,00 |
| 06.11.2025 | 11,50 | 11,60 | 11,46 | 11,50 | 0,17% | 334.087,00 |
| 05.11.2025 | 11,35 | 11,48 | 11,32 | 11,48 | 1,41% | 380.451,00 |
| 04.11.2025 | 11,55 | 11,56 | 11,31 | 11,32 | -2,41% | 469.543,00 |
| 03.11.2025 | 11,70 | 11,79 | 11,50 | 11,60 | -0,51% | 504.696,00 |
| 31.10.2025 | 11,69 | 11,77 | 11,54 | 11,66 | 1,04% | 539.125,00 |
| 30.10.2025 | 11,44 | 11,57 | 11,38 | 11,54 | 1,14% | 567.744,00 |
| 29.10.2025 | 11,62 | 11,66 | 11,39 | 11,41 | -1,64% | 780.986,00 |
| 28.10.2025 | 11,62 | 11,64 | 11,53 | 11,60 | 0,17% | 278.832,00 |
| 27.10.2025 | 11,61 | 11,62 | 11,53 | 11,58 | -0,17% | 441.091,00 |
| 24.10.2025 | 11,76 | 11,77 | 11,53 | 11,60 | -1,21% | 616.723,00 |
| 23.10.2025 | 11,84 | 11,84 | 11,68 | 11,74 | 0,19% | 441.308,00 |
| 22.10.2025 | 11,72 | 11,75 | 11,54 | 11,72 | 0,69% | 416.075,00 |
| 21.10.2025 | 11,76 | 11,76 | 11,60 | 11,64 | -0,34% | 458.704,00 |
| 20.10.2025 | 11,55 | 11,72 | 11,55 | 11,68 | 1,04% | 287.433,00 |
| 17.10.2025 | 11,70 | 11,71 | 11,52 | 11,56 | -1,45% | - |
| 16.10.2025 | 11,95 | 12,05 | 11,67 | 11,73 | -1,59% | 521.251,00 |
| 15.10.2025 | 11,93 | 12,04 | 11,85 | 11,92 | 0,17% | 350.821,00 |
| 14.10.2025 | 11,83 | 11,99 | 11,79 | 11,90 | 0,51% | 505.232,00 |
| 13.10.2025 | 11,77 | 11,86 | 11,70 | 11,84 | 1,81% | 525.847,00 |
| 10.10.2025 | 12,10 | 12,15 | 11,56 | 11,63 | -3,88% | 1.786.701,00 |
| 09.10.2025 | 12,31 | 12,33 | 12,07 | 12,10 | -1,31% | 526.042,00 |
| 08.10.2025 | 12,17 | 12,29 | 12,13 | 12,26 | 0,74% | 426.828,00 |
| 07.10.2025 | 12,18 | 12,25 | 12,15 | 12,17 | -0,49% | 426.685,00 |
| 06.10.2025 | 12,38 | 12,39 | 12,19 | 12,23 | -0,49% | 361.952,00 |
| 03.10.2025 | 12,30 | 12,35 | 12,27 | 12,29 | 0,24% | 246.375,00 |
| 02.10.2025 | 12,37 | 12,45 | 12,24 | 12,26 | -0,73% | 232.986,00 |
| 01.10.2025 | 12,38 | 12,41 | 12,28 | 12,35 | -0,16% | 212.387,00 |
| 30.09.2025 | 12,42 | 12,49 | 12,31 | 12,37 | -0,32% | 438.425,00 |
| 29.09.2025 | 12,46 | 12,50 | 12,26 | 12,41 | -0,40% | 398.064,00 |
| 26.09.2025 | 12,51 | 12,52 | 12,35 | 12,46 | 0,73% | 226.224,00 |
| 25.09.2025 | 12,32 | 12,45 | 12,25 | 12,37 | 0,49% | 206.844,00 |
| 24.09.2025 | 12,27 | 12,39 | 12,23 | 12,31 | 0,82% | 257.550,00 |
| 23.09.2025 | 12,20 | 12,32 | 12,20 | 12,21 | 0,08% | 311.758,00 |
| 22.09.2025 | 12,20 | 12,23 | 12,14 | 12,20 | -0,16% | 315.067,00 |
| 19.09.2025 | 12,36 | 12,37 | 12,17 | 12,22 | -0,73% | 219.792,00 |
| 18.09.2025 | 12,38 | 12,42 | 12,22 | 12,31 | -0,16% | 322.391,00 |
| 17.09.2025 | 12,22 | 12,35 | 12,17 | 12,33 | 1,31% | 254.886,00 |
| 16.09.2025 | 12,13 | 12,24 | 12,13 | 12,17 | 0,33% | 222.537,00 |
| 15.09.2025 | 12,18 | 12,22 | 12,09 | 12,13 | -0,57% | 243.929,00 |
| 12.09.2025 | 12,19 | 12,29 | 12,17 | 12,20 | 0,16% | 212.986,00 |
| 11.09.2025 | 12,22 | 12,22 | 12,12 | 12,18 | 0,50% | 422.511,00 |
| 10.09.2025 | 12,26 | 12,33 | 12,10 | 12,12 | -0,82% | 646.023,00 |
| 09.09.2025 | 12,22 | 12,29 | 12,21 | 12,22 | 0,00% | 246.673,00 |
| 08.09.2025 | 12,33 | 12,33 | 12,13 | 12,22 | -0,49% | 344.665,00 |
| 05.09.2025 | 12,29 | 12,36 | 12,13 | 12,28 | 0,08% | 247.237,00 |
| 04.09.2025 | 12,25 | 12,34 | 12,18 | 12,27 | 0,41% | 303.767,00 |
| 03.09.2025 | 12,30 | 12,37 | 12,14 | 12,22 | -1,21% | 636.041,00 |
| 02.09.2025 | 12,50 | 12,52 | 12,34 | 12,37 | -1,28% | 316.724,00 |
| 29.08.2025 | 12,53 | 12,67 | 12,45 | 12,53 | 0,00% | 408.461,00 |
| 28.08.2025 | 12,40 | 12,53 | 12,33 | 12,53 | 1,38% | 291.747,00 |
| 27.08.2025 | 12,37 | 12,43 | 12,33 | 12,36 | 0,00% | 267.469,00 |
| 26.08.2025 | 12,15 | 12,37 | 12,14 | 12,36 | 1,23% | 582.092,00 |
| 25.08.2025 | 12,32 | 12,42 | 12,21 | 12,21 | -0,89% | 330.159,00 |
| 22.08.2025 | 12,24 | 12,43 | 12,24 | 12,32 | 0,33% | 325.863,00 |
| 21.08.2025 | 12,15 | 12,35 | 12,12 | 12,28 | 0,24% | 248.963,00 |
| 20.08.2025 | 12,13 | 12,29 | 12,12 | 12,25 | 1,16% | 301.054,00 |
| 19.08.2025 | 12,10 | 12,19 | 12,01 | 12,11 | -0,16% | 273.126,00 |