FS KKR Capital Corp. FSK
NYSE · Vereinigte Staaten · Sonstiges
$11,11+0,12 (+1,09 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,02 | +0,32 % | $10,99 | $11,07 | $10,85 | 1,25M |
| 2026-09-30 | $10,99 | -1,08 % | $11,18 | $11,23 | $10,99 | 1,80M |
| 2026-09-29 | $11,11 | -0,45 % | $10,91 | $11,27 | $10,75 | 2,35M |
| 2026-09-28 | $11,16 | -0,80 % | $11,21 | $11,23 | $11,06 | 1,43M |
| 2026-09-25 | $11,25 | +0,72 % | $11,18 | $11,26 | $11,10 | 1,41M |
| 2026-09-24 | $11,17 | 0,00 % | $11,20 | $11,26 | $11,05 | 1,46M |
| 2026-09-23 | $11,17 | -1,24 % | $11,25 | $11,28 | $11,14 | 1,46M |
| 2026-09-22 | $11,31 | -1,05 % | $11,50 | $11,56 | $11,30 | 1,08M |
| 2026-09-21 | $11,43 | +1,24 % | $11,37 | $11,50 | $11,23 | 1,22M |
| 2026-09-18 | $11,29 | -3,83 % | $11,72 | $11,72 | $11,26 | 3,16M |
| 2026-09-17 | $11,74 | +1,82 % | $11,60 | $11,84 | $11,52 | 1,82M |
| 2026-09-16 | $11,53 | -3,92 % | $11,56 | $11,57 | $11,38 | 2,68M |
| 2026-09-15 | $12,00 | -0,25 % | $12,00 | $12,05 | $11,90 | 2,16M |
| 2026-09-14 | $12,03 | +1,18 % | $11,87 | $12,05 | $11,84 | 2,13M |
| 2026-09-11 | $11,89 | 0,00 % | $11,96 | $12,00 | $11,84 | 1,39M |
| 2026-09-10 | $11,89 | -0,75 % | $11,99 | $12,03 | $11,86 | 1,52M |
| 2026-09-09 | $11,98 | -1,64 % | $12,18 | $12,20 | $11,98 | 1,65M |
| 2026-09-08 | $12,18 | -2,09 % | $12,40 | $12,49 | $12,16 | 1,51M |
| 2026-09-04 | $12,44 | +0,89 % | $12,24 | $12,54 | $12,22 | 1,26M |
| 2026-09-03 | $12,33 | +0,65 % | $12,45 | $12,56 | $12,13 | 1,34M |
| 2026-09-02 | $12,25 | -0,16 % | $12,26 | $12,36 | $12,18 | 1,07M |
| 2026-09-01 | $12,27 | -1,13 % | $12,36 | $12,40 | $12,19 | 1,36M |
| 2026-08-31 | $12,41 | +1,22 % | $12,23 | $12,52 | $12,22 | 1,77M |
| 2026-08-28 | $12,26 | +0,25 % | $12,24 | $12,32 | $12,20 | 1,21M |
| 2026-08-27 | $12,23 | +0,58 % | $12,20 | $12,32 | $12,13 | 1,41M |
| 2026-08-26 | $12,16 | +0,91 % | $12,00 | $12,22 | $11,99 | 1,56M |
| 2026-08-25 | $12,05 | 0,00 % | $12,02 | $12,07 | $11,93 | 1,45M |
| 2026-08-24 | $12,05 | +1,18 % | $11,93 | $12,11 | $11,88 | 1,48M |
| 2026-08-21 | $11,91 | 0,00 % | $11,98 | $12,09 | $11,87 | 1,10M |
| 2026-08-20 | $11,91 | -1,24 % | $12,06 | $12,13 | $11,78 | 1,38M |
| 2026-08-19 | $12,06 | +1,26 % | $12,00 | $12,11 | $11,97 | 2,19M |
| 2026-08-18 | $11,91 | -0,83 % | $11,99 | $12,05 | $11,90 | 1,70M |
| 2026-08-17 | $12,01 | -2,83 % | $12,28 | $12,32 | $11,96 | 1,72M |
| 2026-08-14 | $12,36 | -2,22 % | $12,58 | $12,62 | $12,35 | 1,30M |
| 2026-08-13 | $12,64 | +3,86 % | $12,24 | $12,71 | $12,22 | 2,03M |
| 2026-08-12 | $12,17 | -0,65 % | $12,25 | $12,27 | $12,06 | 1,76M |
| 2026-08-11 | $12,25 | +0,49 % | $12,17 | $12,31 | $12,06 | 1,84M |
| 2026-08-10 | $12,19 | -2,01 % | $12,26 | $12,31 | $12,07 | 2,63M |
| 2026-08-07 | $12,44 | +4,71 % | $11,85 | $12,54 | $11,85 | 4,87M |
| 2026-08-06 | $11,88 | +7,61 % | $11,64 | $11,94 | $11,37 | 5,45M |
| 2026-08-05 | $11,04 | -3,75 % | $11,46 | $11,49 | $10,89 | 2,83M |
| 2026-08-04 | $11,47 | +3,43 % | $11,11 | $11,54 | $11,11 | 3,74M |
| 2026-08-03 | $11,09 | +4,92 % | $10,62 | $11,11 | $10,57 | 3,89M |
| 2026-07-31 | $10,57 | +0,09 % | $10,60 | $10,64 | $10,48 | 1,54M |
| 2026-07-30 | $10,56 | -1,77 % | $10,72 | $10,90 | $10,40 | 2,62M |
| 2026-07-29 | $10,75 | -2,18 % | $10,92 | $10,95 | $10,69 | 1,61M |
| 2026-07-28 | $10,99 | +1,29 % | $10,88 | $11,01 | $10,69 | 3,38M |
| 2026-07-27 | $10,85 | +2,07 % | $10,70 | $10,89 | $10,70 | 2,43M |
| 2026-07-24 | $10,63 | +0,47 % | $10,64 | $10,73 | $10,53 | 1,76M |
| 2026-07-23 | $10,58 | -2,58 % | $10,72 | $10,74 | $10,51 | 2,77M |
| 2026-07-22 | $10,86 | -1,18 % | $11,00 | $11,07 | $10,78 | 1,82M |
| 2026-07-21 | $10,99 | +1,20 % | $10,85 | $11,08 | $10,84 | 2,05M |
| 2026-07-20 | $10,86 | -0,64 % | $10,92 | $10,95 | $10,68 | 2,02M |
| 2026-07-17 | $10,93 | -1,62 % | $11,10 | $11,17 | $10,88 | 1,59M |
| 2026-07-16 | $11,11 | +2,02 % | $10,89 | $11,15 | $10,80 | 2,34M |
| 2026-07-15 | $10,89 | +0,93 % | $10,89 | $11,10 | $10,88 | 3,60M |
| 2026-07-14 | $10,79 | -0,19 % | $10,84 | $10,90 | $10,72 | 1,74M |
| 2026-07-13 | $10,81 | +0,09 % | $10,87 | $10,98 | $10,72 | 2,11M |
| 2026-07-10 | $10,80 | +2,27 % | $10,56 | $10,88 | $10,56 | 2,26M |
| 2026-07-09 | $10,56 | 0,00 % | $10,55 | $10,65 | $10,49 | 2,30M |
| 2026-07-08 | $10,56 | +1,05 % | $10,39 | $10,57 | $10,34 | 2,09M |
| 2026-07-07 | $10,45 | +1,16 % | $10,33 | $10,60 | $10,30 | 2,60M |
| 2026-07-06 | $10,33 | -0,96 % | $10,44 | $10,64 | $10,32 | 3,97M |
| 2026-07-02 | $10,43 | -1,97 % | $10,73 | $10,85 | $10,43 | 3,51M |
| 2026-07-01 | $10,64 | +1,33 % | $10,50 | $10,81 | $10,50 | 3,11M |
| 2026-06-30 | $10,50 | -1,04 % | $10,51 | $10,70 | $10,48 | 2,24M |
| 2026-06-29 | $10,61 | +2,02 % | $10,42 | $10,65 | $10,40 | 2,28M |
| 2026-06-26 | $10,40 | +2,77 % | $10,10 | $10,48 | $10,10 | 2,68M |
| 2026-06-25 | $10,12 | +0,80 % | $10,08 | $10,15 | $9,98 | 2,68M |
| 2026-06-24 | $10,04 | -1,86 % | $10,29 | $10,29 | $10,01 | 3,18M |
| 2026-06-23 | $10,23 | +0,99 % | $10,11 | $10,27 | $10,09 | 2,68M |
| 2026-06-22 | $10,13 | -1,36 % | $10,25 | $10,36 | $10,13 | 4,21M |
| 2026-06-18 | $10,27 | +0,49 % | $10,27 | $10,43 | $10,15 | 3,83M |
| 2026-06-17 | $10,22 | -5,19 % | $10,31 | $10,55 | $10,18 | 2,92M |
| 2026-06-16 | $10,78 | -1,37 % | $10,96 | $11,00 | $10,77 | 4,32M |
| 2026-06-15 | $10,93 | -1,18 % | $11,04 | $11,20 | $10,87 | 3,27M |
| 2026-06-12 | $11,06 | +2,22 % | $10,88 | $11,15 | $10,86 | 2,07M |
| 2026-06-11 | $10,82 | -1,64 % | $11,01 | $11,03 | $10,80 | 1,85M |
| 2026-06-10 | $11,00 | +1,20 % | $10,79 | $11,10 | $10,77 | 2,64M |
| 2026-06-09 | $10,87 | +2,16 % | $10,69 | $10,87 | $10,66 | 2,51M |
| 2026-06-08 | $10,64 | -0,56 % | $10,72 | $10,80 | $10,50 | 2,14M |
| 2026-06-05 | $10,70 | -2,46 % | $10,97 | $10,98 | $10,70 | 2,85M |
| 2026-06-04 | $10,97 | +1,57 % | $10,84 | $10,99 | $10,84 | 2,36M |
| 2026-06-03 | $10,80 | -0,92 % | $10,78 | $10,84 | $10,65 | 4,12M |
| 2026-06-02 | $10,90 | 0,00 % | $10,82 | $11,02 | $10,81 | 2,59M |
| 2026-06-01 | $10,90 | +0,28 % | $10,85 | $10,95 | $10,75 | 3,10M |
| 2026-05-29 | $10,87 | +0,65 % | $10,79 | $11,02 | $10,73 | 2,79M |
| 2026-05-28 | $10,80 | -0,28 % | $10,80 | $10,95 | $10,78 | 2,75M |
| 2026-05-27 | $10,83 | 0,00 % | $10,84 | $11,01 | $10,77 | 1,89M |
| 2026-05-26 | $10,83 | +0,46 % | $10,80 | $11,02 | $10,80 | 2,19M |