26,900€
8,91%
Echtzeit-Aktienkurs Karat Packaging Inc.
Bid:
Ask:
Aktienkurse zur Karat Packaging Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,30 | 27,10 | 24,30 | 26,90 | 8,91% | 31,00 |
| 08.05.2025 | 24,10 | 24,90 | 23,70 | 24,70 | 3,35% | - |
| 07.05.2025 | 23,50 | 23,90 | 23,30 | 23,90 | 2,58% | - |
| 06.05.2025 | 23,40 | 24,00 | 22,90 | 23,30 | -0,43% | - |
| 05.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 30,00 |
| 02.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | 20,00 |
| 30.04.2025 | 23,00 | 23,50 | 22,30 | 23,30 | 0,87% | - |
| 29.04.2025 | 22,90 | 23,30 | 22,70 | 23,10 | 0,43% | - |
| 28.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,32% | 1,00 |
| 25.04.2025 | 22,90 | 23,10 | 22,40 | 22,70 | 0,00% | - |
| 24.04.2025 | 21,80 | 22,70 | 21,50 | 22,70 | 3,65% | - |
| 23.04.2025 | 22,30 | 22,80 | 21,90 | 21,90 | 0,46% | - |
| 22.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,40% | 14,00 |
| 17.04.2025 | 21,80 | 22,20 | 21,40 | 21,50 | 0,00% | - |
| 16.04.2025 | 21,50 | 22,30 | 21,30 | 21,50 | -2,71% | - |
| 15.04.2025 | 21,70 | 22,30 | 21,70 | 22,10 | 0,91% | - |
| 14.04.2025 | 22,10 | 22,30 | 21,70 | 21,90 | 0,00% | - |
| 11.04.2025 | 22,10 | 22,30 | 21,30 | 21,90 | 0,00% | - |
| 10.04.2025 | 22,50 | 22,70 | 21,70 | 21,90 | -4,37% | - |
| 09.04.2025 | 21,20 | 23,60 | 21,10 | 22,90 | 0,44% | - |
| 08.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,24% | 50,00 |
| 07.04.2025 | 21,60 | 23,10 | 21,30 | 22,30 | 0,45% | - |
| 04.04.2025 | 22,00 | 22,20 | 22,00 | 22,20 | -3,90% | 26,00 |
| 03.04.2025 | 23,80 | 23,90 | 22,50 | 23,10 | -6,48% | - |
| 02.04.2025 | 24,70 | 25,10 | 24,30 | 24,70 | 0,00% | - |
| 01.04.2025 | 24,60 | 24,90 | 24,30 | 24,70 | -0,40% | - |
| 31.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,20% | 152,00 |
| 28.03.2025 | 25,30 | 26,70 | 24,90 | 25,10 | -1,57% | - |
| 27.03.2025 | 25,70 | 26,70 | 25,50 | 25,50 | -2,30% | - |
| 26.03.2025 | 25,90 | 26,40 | 25,60 | 26,10 | 0,00% | - |
| 25.03.2025 | 26,50 | 26,70 | 25,60 | 26,10 | -1,51% | - |
| 24.03.2025 | 26,90 | 27,40 | 26,30 | 26,50 | 0,00% | - |
| 21.03.2025 | 26,50 | 27,00 | 26,00 | 26,50 | -0,75% | - |
| 20.03.2025 | 26,70 | 27,10 | 26,50 | 26,70 | -0,74% | - |
| 19.03.2025 | 25,90 | 27,10 | 25,70 | 26,90 | 4,67% | - |
| 18.03.2025 | 26,50 | 26,60 | 25,70 | 25,70 | -4,81% | - |
| 17.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 80,00 |
| 14.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -5,59% | 80,00 |
| 13.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 5,54% | 1,00 |
| 12.03.2025 | 26,70 | 27,50 | 26,50 | 27,10 | -0,37% | - |
| 11.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | 1,00 |
| 10.03.2025 | 27,70 | 28,00 | 26,90 | 27,10 | -1,45% | - |
| 07.03.2025 | 27,50 | 27,80 | 26,90 | 27,50 | 0,36% | - |
| 06.03.2025 | 27,40 | 27,80 | 27,00 | 27,40 | -2,14% | - |
| 05.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 16,00 |
| 04.03.2025 | 28,00 | 28,40 | 27,40 | 28,00 | 0,00% | - |
| 03.03.2025 | 28,80 | 29,40 | 27,90 | 28,00 | -3,11% | - |
| 28.02.2025 | 28,20 | 29,10 | 28,00 | 28,90 | 1,76% | - |
| 27.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | 18,00 |
| 26.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,03% | 53,00 |
| 25.02.2025 | 29,20 | 29,30 | 28,90 | 29,10 | -1,02% | - |
| 24.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -3,92% | 18,00 |
| 21.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | 3,00 |
| 20.02.2025 | 30,60 | 31,20 | 30,20 | 30,50 | -1,29% | - |
| 19.02.2025 | 32,00 | 32,20 | 30,10 | 30,90 | -0,32% | - |
| 18.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 1,00 |
| 17.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 4,73% | 3,00 |
| 14.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | 31,00 |
| 13.02.2025 | 28,60 | 29,50 | 28,40 | 29,50 | 3,15% | - |
| 12.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,72% | 5,00 |
| 11.02.2025 | 29,40 | 29,50 | 28,90 | 29,10 | 0,00% | - |
| 10.02.2025 | 29,00 | 29,30 | 28,60 | 29,10 | 0,69% | - |
| 07.02.2025 | 29,20 | 29,70 | 28,50 | 28,90 | -0,34% | - |
| 06.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,02% | 15,00 |
| 05.02.2025 | 29,00 | 29,60 | 29,00 | 29,30 | -1,01% | - |
| 04.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | 261,00 |
| 03.02.2025 | 29,40 | 29,80 | 28,90 | 29,50 | -1,34% | - |
| 31.01.2025 | 30,60 | 30,80 | 29,60 | 29,90 | -0,66% | - |
| 30.01.2025 | 29,80 | 30,30 | 29,50 | 30,10 | 1,35% | - |
| 29.01.2025 | 30,20 | 30,40 | 29,50 | 29,70 | -1,33% | - |
| 28.01.2025 | 30,40 | 30,60 | 29,70 | 30,10 | -0,66% | - |
| 27.01.2025 | 29,40 | 30,30 | 28,40 | 30,30 | 1,34% | - |
| 24.01.2025 | 30,00 | 30,10 | 29,30 | 29,90 | -0,66% | - |
| 23.01.2025 | 29,80 | 30,20 | 29,20 | 30,10 | 0,67% | - |
| 22.01.2025 | 29,80 | 29,90 | 28,70 | 29,90 | 1,36% | - |
| 21.01.2025 | 28,30 | 29,70 | 28,30 | 29,50 | 3,87% | - |
| 20.01.2025 | 28,60 | 28,80 | 28,40 | 28,40 | -1,73% | - |
| 17.01.2025 | 28,40 | 29,10 | 28,40 | 28,90 | 2,12% | - |
| 16.01.2025 | 28,40 | 28,70 | 27,90 | 28,30 | 0,00% | - |
| 15.01.2025 | 28,20 | 28,80 | 28,00 | 28,30 | 1,07% | - |
| 14.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 4,48% | 15,00 |
| 13.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,11% | 51,00 |
| 10.01.2025 | 27,90 | 28,60 | 27,10 | 27,10 | -3,21% | - |
| 09.01.2025 | 28,00 | 28,00 | 27,90 | 28,00 | -0,36% | - |
| 08.01.2025 | 28,00 | 28,30 | 27,70 | 28,10 | 0,72% | - |
| 07.01.2025 | 28,60 | 29,10 | 27,90 | 27,90 | -3,46% | - |
| 06.01.2025 | 29,40 | 29,70 | 28,70 | 28,90 | 0,35% | - |
| 03.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,03% | 84,00 |
| 02.01.2025 | 29,40 | 29,60 | 28,60 | 29,10 | 2,11% | - |
| 30.12.2024 | 28,80 | 28,80 | 28,40 | 28,50 | -1,38% | - |
| 27.12.2024 | 29,40 | 29,60 | 28,50 | 28,90 | 0,70% | - |
| 23.12.2024 | 29,00 | 29,20 | 28,50 | 28,70 | 1,77% | - |
| 20.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,74% | 52,00 |
| 19.12.2024 | 28,60 | 29,40 | 28,40 | 28,70 | -0,69% | - |
| 18.12.2024 | 29,80 | 30,60 | 28,60 | 28,90 | -3,67% | - |
| 17.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -2,91% | 4,00 |
| 16.12.2024 | 30,80 | 31,70 | 30,70 | 30,90 | 0,65% | - |
| 13.12.2024 | 30,80 | 30,90 | 30,30 | 30,70 | -0,32% | - |
| 12.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,33% | 50,00 |
| 11.12.2024 | 30,20 | 31,30 | 30,20 | 30,70 | 1,99% | - |