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 |
|---|---|---|---|---|---|---|
| 08.07.2026 | 14,24 | 14,30 | 14,13 | 14,25 | 1,06% | 211.507,00 |
| 07.07.2026 | 13,81 | 14,31 | 13,81 | 14,10 | 1,59% | 405.115,00 |
| 06.07.2026 | 13,90 | 14,06 | 13,86 | 13,88 | -0,22% | 291.054,00 |
| 02.07.2026 | 13,76 | 13,95 | 13,75 | 13,91 | 1,16% | 248.418,00 |
| 01.07.2026 | 13,68 | 13,84 | 13,65 | 13,75 | -0,58% | 335.549,00 |
| 30.06.2026 | 13,79 | 13,94 | 13,79 | 13,83 | 0,29% | 371.369,00 |
| 29.06.2026 | 13,91 | 13,97 | 13,78 | 13,79 | -0,65% | 404.958,00 |
| 26.06.2026 | 13,72 | 13,90 | 13,70 | 13,88 | 0,80% | 238.313,00 |
| 25.06.2026 | 13,35 | 13,82 | 13,35 | 13,77 | 1,40% | 286.562,00 |
| 24.06.2026 | 13,60 | 13,67 | 13,50 | 13,58 | -0,88% | 367.398,00 |
| 23.06.2026 | 13,48 | 13,71 | 13,38 | 13,70 | 1,56% | 291.584,00 |
| 22.06.2026 | 13,19 | 13,56 | 13,19 | 13,49 | 1,66% | 309.764,00 |
| 18.06.2026 | 13,30 | 13,36 | 13,17 | 13,27 | -1,04% | 944.356,00 |
| 17.06.2026 | 13,62 | 13,62 | 13,35 | 13,41 | -1,25% | 796.284,00 |
| 16.06.2026 | 13,55 | 13,69 | 13,30 | 13,58 | -0,88% | 349.004,00 |
| 15.06.2026 | 13,75 | 13,80 | 13,64 | 13,70 | -2,63% | 445.514,00 |
| 12.06.2026 | 13,83 | 14,09 | 13,81 | 14,07 | 1,15% | 243.415,00 |
| 11.06.2026 | 14,09 | 14,17 | 13,90 | 13,91 | -1,21% | 272.748,00 |
| 10.06.2026 | 14,00 | 14,15 | 13,92 | 14,08 | 1,37% | 192.585,00 |
| 09.06.2026 | 14,00 | 14,00 | 13,72 | 13,89 | -0,71% | 452.511,00 |
| 08.06.2026 | 14,08 | 14,23 | 13,88 | 13,99 | -0,43% | 347.423,00 |
| 05.06.2026 | 14,17 | 14,25 | 14,02 | 14,05 | -0,64% | 282.593,00 |
| 04.06.2026 | 13,96 | 14,19 | 13,96 | 14,14 | 0,93% | 189.837,00 |
| 03.06.2026 | 14,07 | 14,18 | 13,92 | 14,01 | 0,29% | 273.243,00 |
| 02.06.2026 | 13,82 | 13,98 | 13,71 | 13,97 | 1,01% | 495.020,00 |
| 01.06.2026 | 13,65 | 13,90 | 13,65 | 13,83 | 1,10% | 415.430,00 |
| 29.05.2026 | 13,81 | 13,82 | 13,57 | 13,68 | -1,23% | 570.864,00 |
| 28.05.2026 | 13,64 | 13,93 | 13,64 | 13,85 | 0,14% | 455.525,00 |
| 27.05.2026 | 13,91 | 13,99 | 13,78 | 13,83 | -1,21% | 382.876,00 |
| 26.05.2026 | 14,12 | 14,17 | 13,97 | 14,00 | -1,20% | 702.065,00 |
| 22.05.2026 | 14,26 | 14,30 | 14,12 | 14,17 | -0,56% | 672.213,00 |
| 21.05.2026 | 14,42 | 14,49 | 14,22 | 14,25 | -0,63% | 521.418,00 |
| 20.05.2026 | 14,51 | 14,70 | 14,31 | 14,34 | -1,44% | 392.705,00 |
| 19.05.2026 | 14,50 | 14,59 | 14,40 | 14,55 | 0,83% | 349.999,00 |
| 18.05.2026 | 14,30 | 14,50 | 14,30 | 14,43 | 0,28% | 313.068,00 |
| 15.05.2026 | 14,40 | 14,44 | 14,22 | 14,39 | -0,35% | 378.987,00 |
| 14.05.2026 | 14,12 | 14,47 | 14,11 | 14,44 | 2,27% | 398.003,00 |
| 13.05.2026 | 14,04 | 14,12 | 13,87 | 14,12 | 0,71% | 223.757,00 |
| 12.05.2026 | 13,91 | 14,04 | 13,81 | 14,02 | 1,37% | 244.574,00 |
| 11.05.2026 | 13,67 | 13,87 | 13,59 | 13,83 | 1,62% | 588.137,00 |
| 08.05.2026 | 13,76 | 13,81 | 13,58 | 13,61 | -1,02% | 332.619,00 |
| 07.05.2026 | 13,68 | 13,78 | 13,52 | 13,75 | -0,29% | 425.885,00 |
| 06.05.2026 | 13,93 | 14,00 | 13,77 | 13,79 | -2,48% | 430.805,00 |
| 05.05.2026 | 14,16 | 14,28 | 14,13 | 14,14 | -0,42% | 393.582,00 |
| 04.05.2026 | 14,14 | 14,24 | 14,04 | 14,20 | 0,78% | 212.724,00 |
| 01.05.2026 | 14,25 | 14,30 | 14,02 | 14,09 | -1,12% | 407.542,00 |
| 30.04.2026 | 13,97 | 14,37 | 13,97 | 14,25 | 1,35% | 694.144,00 |
| 29.04.2026 | 13,89 | 14,06 | 13,85 | 14,06 | 1,88% | 321.155,00 |
| 28.04.2026 | 13,64 | 13,87 | 13,61 | 13,80 | 1,77% | 489.390,00 |
| 27.04.2026 | 13,51 | 13,59 | 13,44 | 13,56 | 1,04% | 405.721,00 |
| 24.04.2026 | 13,46 | 13,54 | 13,35 | 13,42 | -0,45% | 435.826,00 |
| 23.04.2026 | 13,56 | 13,56 | 13,35 | 13,48 | 0,07% | 302.520,00 |
| 22.04.2026 | 13,24 | 13,48 | 13,24 | 13,47 | 1,89% | 404.998,00 |
| 21.04.2026 | 13,40 | 13,43 | 13,16 | 13,22 | -0,38% | 937.740,00 |
| 20.04.2026 | 13,33 | 13,44 | 13,23 | 13,27 | 0,38% | 439.482,00 |
| 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 |