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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 13,37 | 13,37 | 12,93 | 13,22 | -2,36% | 1.431.251,00 |
| 16.04.2026 | 13,50 | 13,62 | 13,40 | 13,54 | 1,04% | 342.354,00 |
| 15.04.2026 | 13,54 | 13,59 | 13,39 | 13,40 | -1,76% | 501.710,00 |
| 14.04.2026 | 13,71 | 13,71 | 13,41 | 13,64 | -0,66% | 425.743,00 |
| 13.04.2026 | 14,11 | 14,11 | 13,65 | 13,73 | -0,87% | 494.613,00 |
| 10.04.2026 | 13,92 | 13,99 | 13,83 | 13,85 | -0,43% | 157.806,00 |
| 09.04.2026 | 13,88 | 14,22 | 13,88 | 13,91 | 0,22% | 308.255,00 |
| 08.04.2026 | 13,89 | 13,93 | 13,58 | 13,88 | -1,21% | 606.055,00 |
| 07.04.2026 | 13,91 | 14,12 | 13,89 | 14,05 | 1,01% | 447.579,00 |
| 06.04.2026 | 13,89 | 13,93 | 13,74 | 13,91 | 0,87% | 300.589,00 |
| 02.04.2026 | 14,02 | 14,08 | 13,78 | 13,79 | 0,15% | 393.675,00 |
| 01.04.2026 | 14,16 | 14,19 | 13,68 | 13,77 | -3,57% | 788.553,00 |
| 31.03.2026 | 14,39 | 14,69 | 14,20 | 14,28 | -0,14% | 829.170,00 |
| 30.03.2026 | 14,47 | 14,48 | 14,22 | 14,30 | -0,28% | 380.448,00 |
| 27.03.2026 | 14,35 | 14,49 | 14,31 | 14,34 | 0,14% | 515.718,00 |
| 26.03.2026 | 14,20 | 14,39 | 14,19 | 14,32 | 0,63% | 235.187,00 |
| 25.03.2026 | 14,15 | 14,35 | 14,15 | 14,23 | 0,07% | 197.638,00 |
| 24.03.2026 | 14,06 | 14,36 | 14,04 | 14,22 | 1,50% | 362.400,00 |
| 23.03.2026 | 13,79 | 14,14 | 13,77 | 14,01 | 0,29% | 358.364,00 |
| 20.03.2026 | 14,20 | 14,25 | 13,93 | 13,97 | -0,78% | 388.914,00 |
| 19.03.2026 | 13,91 | 14,19 | 13,87 | 14,08 | 1,22% | 392.219,00 |
| 18.03.2026 | 14,12 | 14,14 | 13,89 | 13,91 | -1,14% | 357.837,00 |
| 17.03.2026 | 14,10 | 14,24 | 14,05 | 14,07 | 0,00% | 239.429,00 |
| 16.03.2026 | 14,11 | 14,17 | 13,94 | 14,07 | 0,07% | 301.396,00 |
| 13.03.2026 | 14,12 | 14,20 | 13,93 | 14,06 | -1,06% | 183.349,00 |
| 12.03.2026 | 14,32 | 14,41 | 14,20 | 14,21 | -0,42% | 420.412,00 |
| 11.03.2026 | 13,98 | 14,33 | 13,94 | 14,27 | 2,29% | 483.231,00 |
| 10.03.2026 | 13,80 | 14,11 | 13,80 | 13,95 | 0,29% | 5.811,00 |
| 09.03.2026 | 14,05 | 14,16 | 13,88 | 13,91 | -0,64% | 5.811,00 |
| 06.03.2026 | 13,99 | 14,11 | 13,90 | 14,00 | 0,36% | 5.811,00 |
| 05.03.2026 | 14,01 | 14,09 | 13,89 | 13,95 | -0,71% | 5.811,00 |
| 04.03.2026 | 13,97 | 14,09 | 13,80 | 14,05 | -0,07% | 5.811,00 |
| 03.03.2026 | 14,41 | 14,41 | 14,05 | 14,06 | -1,95% | 5.811,00 |
| 02.03.2026 | 14,37 | 14,49 | 14,28 | 14,34 | 0,49% | 5.811,00 |
| 27.02.2026 | 14,25 | 14,38 | 14,16 | 14,27 | 0,78% | 5.811,00 |
| 26.02.2026 | 13,99 | 14,22 | 13,93 | 14,16 | 1,43% | 5.811,00 |
| 25.02.2026 | 13,92 | 14,05 | 13,68 | 13,96 | 1,16% | 5.811,00 |
| 24.02.2026 | 13,96 | 13,96 | 13,70 | 13,80 | -0,93% | 5.811,00 |
| 23.02.2026 | 13,89 | 13,96 | 13,81 | 13,93 | 1,09% | 5.811,00 |
| 20.02.2026 | 13,75 | 13,82 | 13,68 | 13,78 | 0,73% | 214.861,00 |
| 19.02.2026 | 13,71 | 13,78 | 13,63 | 13,68 | -0,15% | 287.293,00 |
| 18.02.2026 | 13,73 | 13,87 | 13,64 | 13,70 | 0,07% | 318.700,00 |
| 17.02.2026 | 13,80 | 13,81 | 13,62 | 13,69 | -0,58% | 466.418,00 |
| 13.02.2026 | 13,56 | 13,91 | 13,50 | 13,77 | 1,25% | 543.945,00 |
| 12.02.2026 | 13,55 | 13,82 | 13,52 | 13,60 | 1,49% | 479.752,00 |
| 11.02.2026 | 13,48 | 13,82 | 13,38 | 13,40 | -1,25% | 795.774,00 |
| 10.02.2026 | 13,45 | 13,64 | 13,34 | 13,57 | 1,04% | 296.388,00 |
| 09.02.2026 | 13,32 | 13,55 | 13,26 | 13,43 | 0,22% | 367.212,00 |
| 06.02.2026 | 13,23 | 13,43 | 13,14 | 13,40 | 1,21% | 293.337,00 |
| 05.02.2026 | 13,08 | 13,24 | 12,95 | 13,24 | 0,30% | 430.935,00 |
| 04.02.2026 | 13,28 | 13,32 | 13,04 | 13,20 | -0,38% | 380.469,00 |
| 03.02.2026 | 13,02 | 13,29 | 13,02 | 13,25 | 0,99% | 357.218,00 |
| 02.02.2026 | 13,10 | 13,14 | 13,02 | 13,12 | -0,53% | 343.844,00 |
| 30.01.2026 | 13,18 | 13,19 | 12,95 | 13,19 | 0,53% | 301.385,00 |
| 29.01.2026 | 13,05 | 13,18 | 13,02 | 13,12 | 0,85% | 540.371,00 |
| 28.01.2026 | 12,82 | 13,01 | 12,82 | 13,01 | 1,96% | 304.133,00 |
| 27.01.2026 | 12,63 | 12,86 | 12,63 | 12,76 | 0,55% | 300.545,00 |
| 26.01.2026 | 12,63 | 12,72 | 12,57 | 12,69 | 0,95% | 403.393,00 |
| 23.01.2026 | 12,55 | 12,70 | 12,55 | 12,57 | 0,48% | 386.650,00 |
| 22.01.2026 | 12,45 | 12,53 | 12,38 | 12,51 | 1,38% | 407.352,00 |
| 21.01.2026 | 12,34 | 12,49 | 12,28 | 12,34 | 0,16% | 686.602,00 |
| 20.01.2026 | 12,50 | 12,57 | 12,31 | 12,32 | -2,14% | 796.665,00 |
| 16.01.2026 | 12,43 | 12,61 | 12,43 | 12,59 | 1,45% | 1.167.343,00 |
| 15.01.2026 | 12,42 | 12,49 | 12,38 | 12,41 | -0,72% | 319.433,00 |
| 14.01.2026 | 12,50 | 12,57 | 12,47 | 12,50 | 0,08% | 575.378,00 |
| 13.01.2026 | 12,42 | 12,50 | 12,42 | 12,49 | 0,56% | 471.444,00 |
| 12.01.2026 | 12,30 | 12,45 | 12,29 | 12,42 | 1,06% | 616.323,00 |
| 09.01.2026 | 12,27 | 12,40 | 12,27 | 12,29 | 0,16% | 594.487,00 |
| 08.01.2026 | 12,18 | 12,30 | 12,15 | 12,27 | 0,99% | 373.214,00 |
| 07.01.2026 | 12,04 | 12,23 | 11,95 | 12,15 | 2,02% | 617.545,00 |
| 06.01.2026 | 12,05 | 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 | 11,82 | 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 | 11,79 | 11,87 | 11,59 | 11,64 | -1,44% | 425.132,00 |
| 17.12.2025 | 11,83 | 11,94 | 11,77 | 11,81 | -0,42% | 421.916,00 |
| 16.12.2025 | 11,97 | 11,97 | 11,81 | 11,86 | -1,08% | 266.311,00 |
| 15.12.2025 | 12,01 | 12,15 | 11,89 | 11,99 | -1,07% | 330.633,00 |
| 12.12.2025 | 12,15 | 12,16 | 12,06 | 12,12 | 0,41% | 258.711,00 |
| 11.12.2025 | 12,05 | 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 | 12,44 | 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 | 12,33 | 12,48 | 12,29 | 12,47 | 1,30% | 352.893,00 |
| 03.12.2025 | 12,10 | 12,32 | 12,10 | 12,31 | 1,82% | 413.927,00 |
| 02.12.2025 | 12,38 | 12,38 | 12,00 | 12,09 | -1,87% | 364.083,00 |
| 01.12.2025 | 12,42 | 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 | 11,74 | 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 |