7,600$
0,40%
Echtzeit-Aktienkurs Kayne Anderson MLP Inv. Co.
Bid:
Ask:
Aktienkurse zur Kayne Anderson MLP Inv. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,24% | 361.952,00 |
| 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% | 636.035,00 |
| 02.09.2025 | 12,38 | 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 | 12,42 | 12,53 | 12,33 | 12,53 | 1,38% | 291.747,00 |
| 27.08.2025 | 12,38 | 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 | 12,41 | 12,42 | 12,21 | 12,21 | -0,89% | 330.158,00 |
| 22.08.2025 | 12,24 | 12,43 | 12,24 | 12,32 | 0,33% | 325.863,00 |
| 21.08.2025 | 12,17 | 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 | 12,19 | 12,19 | 12,01 | 12,11 | -0,16% | 273.126,00 |
| 18.08.2025 | 12,14 | 12,24 | 12,07 | 12,13 | -0,08% | 297.509,00 |
| 15.08.2025 | 12,31 | 12,35 | 12,12 | 12,14 | -1,78% | 373.711,00 |
| 14.08.2025 | 12,33 | 12,42 | 12,31 | 12,36 | 0,08% | 327.768,00 |
| 13.08.2025 | 12,29 | 12,35 | 12,20 | 12,35 | 1,48% | 247.025,00 |
| 12.08.2025 | 12,32 | 12,32 | 12,14 | 12,17 | -0,98% | 549.237,00 |
| 11.08.2025 | 12,48 | 12,56 | 12,22 | 12,29 | -1,60% | 462.681,00 |
| 08.08.2025 | 12,63 | 12,63 | 12,43 | 12,49 | -0,32% | 208.380,00 |
| 07.08.2025 | 12,53 | 12,62 | 12,45 | 12,53 | 0,80% | 297.280,00 |
| 06.08.2025 | 12,45 | 12,55 | 12,40 | 12,43 | 0,00% | 287.780,00 |
| 05.08.2025 | 12,44 | 12,48 | 12,31 | 12,43 | 0,08% | 331.320,00 |
| 04.08.2025 | 12,31 | 12,48 | 12,30 | 12,42 | 0,32% | 279.409,00 |
| 01.08.2025 | 12,42 | 12,42 | 12,22 | 12,38 | -0,48% | 284.091,00 |
| 31.07.2025 | 12,46 | 12,54 | 12,27 | 12,44 | 0,48% | 426.624,00 |
| 30.07.2025 | 12,26 | 12,38 | 12,25 | 12,38 | 0,73% | 435.304,00 |
| 29.07.2025 | 12,15 | 12,33 | 12,12 | 12,29 | 0,66% | 354.433,00 |
| 28.07.2025 | 12,25 | 12,25 | 12,17 | 12,21 | 0,08% | 318.824,00 |
| 25.07.2025 | 12,20 | 12,23 | 12,14 | 12,20 | 0,16% | 275.718,00 |
| 24.07.2025 | 12,24 | 12,24 | 12,15 | 12,18 | -0,49% | 475.514,00 |
| 23.07.2025 | 12,23 | 12,26 | 12,18 | 12,24 | 0,41% | 341.822,00 |
| 22.07.2025 | 12,23 | 12,29 | 12,13 | 12,19 | -1,06% | 567.022,00 |
| 21.07.2025 | 12,61 | 12,66 | 12,24 | 12,32 | 0,49% | 541.604,00 |
| 18.07.2025 | 12,35 | 12,45 | 12,26 | 12,26 | -0,41% | 610.886,00 |
| 17.07.2025 | 12,30 | 12,36 | 12,25 | 12,31 | 0,00% | 258.921,00 |
| 16.07.2025 | 12,29 | 12,37 | 12,25 | 12,31 | -0,16% | 283.180,00 |
| 15.07.2025 | 12,50 | 12,51 | 12,29 | 12,33 | -1,44% | 221.289,00 |
| 14.07.2025 | 12,47 | 12,57 | 12,42 | 12,51 | 0,56% | 360.952,00 |
| 11.07.2025 | 12,40 | 12,45 | 12,36 | 12,44 | 0,08% | 290.275,00 |
| 10.07.2025 | 12,35 | 12,44 | 12,28 | 12,43 | 0,40% | 222.025,00 |
| 09.07.2025 | 12,36 | 12,50 | 12,32 | 12,38 | -0,56% | 257.771,00 |
| 08.07.2025 | 12,43 | 12,48 | 12,32 | 12,45 | 0,48% | 230.327,00 |
| 07.07.2025 | 12,49 | 12,57 | 12,32 | 12,39 | -1,74% | 271.304,00 |
| 03.07.2025 | 12,60 | 12,64 | 12,52 | 12,61 | -0,24% | 193.827,00 |
| 02.07.2025 | 12,60 | 12,69 | 12,45 | 12,64 | 0,48% | 247.000,00 |
| 01.07.2025 | 12,66 | 12,75 | 12,54 | 12,58 | -1,10% | 236.486,00 |
| 30.06.2025 | 12,64 | 12,80 | 12,57 | 12,72 | 1,03% | 534.714,00 |
| 27.06.2025 | 12,50 | 12,64 | 12,46 | 12,59 | 0,72% | 279.199,00 |
| 26.06.2025 | 12,46 | 12,56 | 12,42 | 12,50 | 0,16% | 558.341,00 |
| 25.06.2025 | 12,43 | 12,48 | 12,31 | 12,48 | 0,16% | 410.191,00 |
| 24.06.2025 | 12,20 | 12,48 | 12,18 | 12,46 | 1,38% | 535.053,00 |
| 23.06.2025 | 12,39 | 12,52 | 12,22 | 12,29 | -0,65% | 481.645,00 |
| 20.06.2025 | 12,35 | 12,43 | 12,32 | 12,37 | 0,57% | 362.772,00 |
| 18.06.2025 | 12,30 | 12,36 | 12,27 | 12,30 | 0,00% | 291.872,00 |
| 17.06.2025 | 12,32 | 12,45 | 12,26 | 12,30 | -0,65% | 261.750,00 |
| 16.06.2025 | 12,48 | 12,60 | 12,32 | 12,38 | -0,80% | 238.000,00 |
| 13.06.2025 | 12,51 | 12,53 | 12,43 | 12,48 | 0,00% | 339.917,00 |
| 12.06.2025 | 12,33 | 12,50 | 12,32 | 12,48 | 1,05% | 246.951,00 |
| 11.06.2025 | 12,29 | 12,42 | 12,25 | 12,35 | 0,65% | 247.297,00 |
| 10.06.2025 | 12,21 | 12,34 | 12,17 | 12,27 | 0,33% | 345.788,00 |
| 09.06.2025 | 12,35 | 12,36 | 12,21 | 12,23 | -1,05% | 350.782,00 |
| 06.06.2025 | 12,41 | 12,46 | 12,32 | 12,36 | 0,32% | 210.849,00 |
| 05.06.2025 | 12,35 | 12,38 | 12,26 | 12,32 | 0,24% | 222.480,00 |
| 04.06.2025 | 12,36 | 12,45 | 12,22 | 12,29 | -1,29% | 290.771,00 |
| 03.06.2025 | 12,32 | 12,49 | 12,28 | 12,45 | 0,73% | 379.623,00 |
| 02.06.2025 | 12,35 | 12,38 | 12,16 | 12,36 | 1,64% | 374.300,00 |
| 30.05.2025 | 12,15 | 12,19 | 11,98 | 12,16 | 0,41% | 286.663,00 |
| 29.05.2025 | 12,07 | 12,19 | 11,97 | 12,11 | 0,50% | 297.202,00 |
| 28.05.2025 | 12,21 | 12,25 | 12,04 | 12,05 | -0,90% | 376.215,00 |
| 27.05.2025 | 12,21 | 12,21 | 12,08 | 12,16 | 1,08% | 301.824,00 |
| 23.05.2025 | 11,87 | 12,07 | 11,87 | 12,03 | 0,17% | 142.636,00 |
| 22.05.2025 | 12,02 | 12,03 | 11,88 | 12,01 | -0,08% | 216.897,00 |
| 21.05.2025 | 12,22 | 12,23 | 12,02 | 12,02 | -2,20% | 358.399,00 |