Kayne Anderson BDC, Inc. KBDC
NYSE · Vereinigte Staaten · Finanzen
$12,57+0,01 (+0,08 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $12,58 | +0,16 % | $12,63 | $12,68 | $12,55 | 123,00K |
| 2026-09-30 | $12,56 | -3,90 % | $12,80 | $12,80 | $12,56 | 349,50K |
| 2026-09-29 | $13,07 | +0,31 % | $13,00 | $13,19 | $12,95 | 569,00K |
| 2026-09-28 | $13,03 | -0,08 % | $13,04 | $13,12 | $12,94 | 553,00K |
| 2026-09-25 | $13,04 | +0,38 % | $13,03 | $13,30 | $12,96 | 402,00K |
| 2026-09-24 | $12,99 | -0,69 % | $13,12 | $13,25 | $12,97 | 572,70K |
| 2026-09-23 | $13,08 | -0,46 % | $13,14 | $13,33 | $13,04 | 352,50K |
| 2026-09-22 | $13,14 | +0,38 % | $13,26 | $13,26 | $13,11 | 181,60K |
| 2026-09-21 | $13,09 | +0,15 % | $13,05 | $13,16 | $13,05 | 263,50K |
| 2026-09-18 | $13,07 | -1,28 % | $13,22 | $13,24 | $12,96 | 459,00K |
| 2026-09-17 | $13,24 | +1,46 % | $13,34 | $13,55 | $13,22 | 516,10K |
| 2026-09-16 | $13,05 | +0,23 % | $12,99 | $13,12 | $12,93 | 756,60K |
| 2026-09-15 | $13,02 | -0,08 % | $12,95 | $13,03 | $12,92 | 239,20K |
| 2026-09-14 | $13,03 | +0,54 % | $12,98 | $13,12 | $12,91 | 315,60K |
| 2026-09-11 | $12,96 | 0,00 % | $13,02 | $13,06 | $12,88 | 178,50K |
| 2026-09-10 | $12,96 | -0,84 % | $13,05 | $13,06 | $12,90 | 310,90K |
| 2026-09-09 | $13,07 | -0,91 % | $13,18 | $13,22 | $13,00 | 234,50K |
| 2026-09-08 | $13,19 | -1,93 % | $13,47 | $13,56 | $13,19 | 225,10K |
| 2026-09-04 | $13,45 | -0,07 % | $13,45 | $13,53 | $13,31 | 408,50K |
| 2026-09-03 | $13,46 | -0,37 % | $13,45 | $13,60 | $13,35 | 270,60K |
| 2026-09-02 | $13,51 | +0,07 % | $13,63 | $13,63 | $13,43 | 409,00K |
| 2026-09-01 | $13,50 | -0,81 % | $13,51 | $13,65 | $13,47 | 218,60K |
| 2026-08-31 | $13,61 | +1,57 % | $13,38 | $13,75 | $13,38 | 307,10K |
| 2026-08-28 | $13,40 | -0,67 % | $13,52 | $13,56 | $13,35 | 363,20K |
| 2026-08-27 | $13,49 | +0,07 % | $13,42 | $13,62 | $13,40 | 391,70K |
| 2026-08-26 | $13,48 | -0,30 % | $13,54 | $13,63 | $13,46 | 339,10K |
| 2026-08-25 | $13,52 | +0,52 % | $13,51 | $13,53 | $13,38 | 362,20K |
| 2026-08-24 | $13,45 | +0,67 % | $13,36 | $13,50 | $13,25 | 445,70K |
| 2026-08-21 | $13,36 | +0,15 % | $13,37 | $13,46 | $13,25 | 409,00K |
| 2026-08-20 | $13,34 | +0,45 % | $13,27 | $13,46 | $13,27 | 424,90K |
| 2026-08-19 | $13,28 | -0,45 % | $13,39 | $13,63 | $13,21 | 423,60K |
| 2026-08-18 | $13,34 | +0,15 % | $13,40 | $13,45 | $13,26 | 416,90K |
| 2026-08-17 | $13,32 | -1,33 % | $13,47 | $13,50 | $13,24 | 456,10K |
| 2026-08-14 | $13,50 | -1,89 % | $13,78 | $13,81 | $13,49 | 689,90K |
| 2026-08-13 | $13,76 | +1,18 % | $13,70 | $13,85 | $13,52 | 536,10K |
| 2026-08-12 | $13,60 | -1,09 % | $13,81 | $13,89 | $13,55 | 303,20K |
| 2026-08-11 | $13,75 | -1,57 % | $13,40 | $13,97 | $13,40 | 378,30K |
| 2026-08-10 | $13,97 | -1,06 % | $14,03 | $14,16 | $13,82 | 725,60K |
| 2026-08-07 | $14,12 | +1,73 % | $13,84 | $14,19 | $13,84 | 461,80K |
| 2026-08-06 | $13,88 | +1,39 % | $13,71 | $14,00 | $13,68 | 353,70K |
| 2026-08-05 | $13,69 | -1,51 % | $13,90 | $13,90 | $13,55 | 260,40K |
| 2026-08-04 | $13,90 | +1,68 % | $13,84 | $13,98 | $13,71 | 407,40K |
| 2026-08-03 | $13,67 | +2,78 % | $13,47 | $13,72 | $13,33 | 323,40K |
| 2026-07-31 | $13,30 | -1,26 % | $13,41 | $13,62 | $13,27 | 360,20K |
| 2026-07-30 | $13,47 | -0,37 % | $13,45 | $13,49 | $13,29 | 351,10K |
| 2026-07-29 | $13,52 | -2,03 % | $13,76 | $13,91 | $13,41 | 401,10K |
| 2026-07-28 | $13,80 | +1,40 % | $13,74 | $13,98 | $13,65 | 182,40K |
| 2026-07-27 | $13,61 | +1,19 % | $13,57 | $13,71 | $13,53 | 444,00K |
| 2026-07-24 | $13,45 | +0,75 % | $13,48 | $13,49 | $13,27 | 319,90K |
| 2026-07-23 | $13,35 | -0,22 % | $13,30 | $13,41 | $13,22 | 390,50K |
| 2026-07-22 | $13,38 | -1,62 % | $13,62 | $13,66 | $13,35 | 313,50K |
| 2026-07-21 | $13,60 | +0,29 % | $13,51 | $13,71 | $13,51 | 156,30K |
| 2026-07-20 | $13,56 | -1,09 % | $13,69 | $13,71 | $13,40 | 357,00K |
| 2026-07-17 | $13,71 | -1,51 % | $13,92 | $14,00 | $13,63 | 332,00K |
| 2026-07-16 | $13,92 | +1,09 % | $13,82 | $13,95 | $13,75 | 307,60K |
| 2026-07-15 | $13,77 | -0,07 % | $13,87 | $13,96 | $13,75 | 324,70K |
| 2026-07-14 | $13,78 | +0,29 % | $13,75 | $13,84 | $13,71 | 475,50K |
| 2026-07-13 | $13,74 | 0,00 % | $13,92 | $14,00 | $13,70 | 195,20K |
| 2026-07-10 | $13,74 | +1,33 % | $13,63 | $13,88 | $13,63 | 155,60K |
| 2026-07-09 | $13,56 | -0,37 % | $13,61 | $13,61 | $13,48 | 219,60K |
| 2026-07-08 | $13,61 | -0,07 % | $13,59 | $13,68 | $13,54 | 235,50K |
| 2026-07-07 | $13,62 | -0,07 % | $13,67 | $13,81 | $13,59 | 250,60K |
| 2026-07-06 | $13,63 | +0,29 % | $13,59 | $13,81 | $13,59 | 342,00K |
| 2026-07-02 | $13,59 | -0,66 % | $13,84 | $13,89 | $13,57 | 333,80K |
| 2026-07-01 | $13,68 | +1,11 % | $13,57 | $13,85 | $13,57 | 210,00K |
| 2026-06-30 | $13,53 | -3,08 % | $13,54 | $13,60 | $13,41 | 410,10K |
| 2026-06-29 | $13,96 | +0,94 % | $13,83 | $14,00 | $13,80 | 382,40K |
| 2026-06-26 | $13,83 | +1,32 % | $13,65 | $13,87 | $13,65 | 197,80K |
| 2026-06-25 | $13,65 | +0,52 % | $13,70 | $13,76 | $13,50 | 432,40K |
| 2026-06-24 | $13,58 | -1,24 % | $13,75 | $13,75 | $13,45 | 456,00K |
| 2026-06-23 | $13,75 | +0,29 % | $13,68 | $13,83 | $13,62 | 302,00K |
| 2026-06-22 | $13,71 | -0,80 % | $13,86 | $14,03 | $13,66 | 302,80K |
| 2026-06-18 | $13,82 | -0,07 % | $13,96 | $13,96 | $13,77 | 302,10K |
| 2026-06-17 | $13,83 | -1,28 % | $14,02 | $14,24 | $13,77 | 259,10K |
| 2026-06-16 | $14,01 | -0,14 % | $14,03 | $14,13 | $13,91 | 377,80K |
| 2026-06-15 | $14,03 | -3,37 % | $14,52 | $14,71 | $14,01 | 386,30K |
| 2026-06-12 | $14,52 | +0,48 % | $14,19 | $14,52 | $14,15 | 330,20K |
| 2026-06-11 | $14,45 | -0,55 % | $14,55 | $14,65 | $14,40 | 227,50K |
| 2026-06-10 | $14,53 | +0,69 % | $14,42 | $14,72 | $14,39 | 238,20K |
| 2026-06-09 | $14,43 | -0,62 % | $14,54 | $14,80 | $14,40 | 187,40K |
| 2026-06-08 | $14,52 | +1,26 % | $14,38 | $14,63 | $14,32 | 408,30K |
| 2026-06-05 | $14,34 | -1,31 % | $14,50 | $14,63 | $14,24 | 197,50K |
| 2026-06-04 | $14,53 | +2,47 % | $14,23 | $14,58 | $14,22 | 356,00K |
| 2026-06-03 | $14,18 | -3,21 % | $14,52 | $14,63 | $14,15 | 271,90K |
| 2026-06-02 | $14,65 | -1,48 % | $14,89 | $14,89 | $14,65 | 167,00K |
| 2026-06-01 | $14,87 | +0,54 % | $14,75 | $14,94 | $14,73 | 182,80K |
| 2026-05-29 | $14,79 | +0,14 % | $14,77 | $15,00 | $14,75 | 377,90K |
| 2026-05-28 | $14,77 | -0,47 % | $14,84 | $14,90 | $14,73 | 313,60K |
| 2026-05-27 | $14,84 | +0,27 % | $14,81 | $14,96 | $14,78 | 173,30K |
| 2026-05-26 | $14,80 | +1,51 % | $14,69 | $14,95 | $14,66 | 129,60K |