323,049$
-2,16%
Echtzeit-Aktienkurs Kadant
Bid:
Ask:
Aktienkurse zur Kadant Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 328,96 | 330,10 | 322,53 | 323,28 | -2,09% | 91.260,00 |
| 28.08.2025 | 335,76 | 339,89 | 325,23 | 330,19 | -2,00% | 168.005,00 |
| 27.08.2025 | 333,84 | 342,14 | 333,84 | 336,92 | -0,23% | 69.386,00 |
| 26.08.2025 | 337,87 | 341,28 | 336,87 | 337,69 | -0,89% | 77.224,00 |
| 25.08.2025 | 337,14 | 340,72 | 336,81 | 340,72 | -0,05% | 129.678,00 |
| 22.08.2025 | 327,10 | 352,49 | 327,10 | 340,90 | 4,36% | 106.211,00 |
| 21.08.2025 | 329,31 | 332,26 | 320,00 | 326,66 | -1,21% | 137.236,00 |
| 20.08.2025 | 339,85 | 343,41 | 329,80 | 330,65 | -2,86% | 156.572,00 |
| 19.08.2025 | 346,61 | 348,47 | 337,93 | 340,39 | -0,87% | 140.698,00 |
| 18.08.2025 | 338,85 | 344,48 | 338,85 | 343,37 | 1,11% | 74.713,00 |
| 15.08.2025 | 341,85 | 342,37 | 337,08 | 339,61 | -0,32% | 110.382,00 |
| 14.08.2025 | 349,72 | 350,47 | 339,05 | 340,70 | -4,39% | 74.534,00 |
| 13.08.2025 | 341,11 | 357,65 | 341,11 | 356,34 | 4,59% | 115.476,00 |
| 12.08.2025 | 329,80 | 342,63 | 329,80 | 340,70 | 3,73% | 85.870,00 |
| 11.08.2025 | 321,77 | 328,51 | 321,77 | 328,45 | 0,66% | 140.962,00 |
| 08.08.2025 | 326,62 | 328,66 | 325,43 | 326,29 | 0,20% | 70.831,00 |
| 07.08.2025 | 323,86 | 327,15 | 321,44 | 325,64 | 0,57% | 63.588,00 |
| 06.08.2025 | 321,98 | 324,76 | 317,09 | 323,81 | -0,48% | 81.081,00 |
| 05.08.2025 | 324,42 | 327,63 | 321,66 | 325,38 | 0,61% | 87.360,00 |
| 04.08.2025 | 324,49 | 329,20 | 322,73 | 323,42 | -0,20% | 75.180,00 |
| 01.08.2025 | 327,39 | 329,05 | 318,22 | 324,07 | -2,61% | 117.867,00 |
| 31.07.2025 | 352,30 | 353,61 | 330,04 | 332,77 | -7,21% | 155.866,00 |
| 30.07.2025 | 354,30 | 369,97 | 343,28 | 358,61 | 4,12% | 294.290,00 |
| 29.07.2025 | 343,32 | 348,01 | 340,35 | 344,41 | 0,11% | 133.654,00 |
| 28.07.2025 | 345,19 | 346,97 | 341,74 | 344,02 | -0,39% | 96.625,00 |
| 25.07.2025 | 342,20 | 345,70 | 336,38 | 345,38 | 1,77% | 82.476,00 |
| 24.07.2025 | 341,69 | 342,52 | 336,26 | 339,36 | -0,93% | 81.937,00 |
| 23.07.2025 | 334,10 | 343,86 | 334,10 | 342,55 | 3,45% | 74.256,00 |
| 22.07.2025 | 327,45 | 333,94 | 326,25 | 331,13 | 1,34% | 93.918,00 |
| 21.07.2025 | 336,48 | 336,80 | 326,37 | 326,76 | -2,08% | 51.264,00 |
| 18.07.2025 | 336,87 | 336,87 | 329,50 | 333,70 | -0,27% | 109.233,00 |
| 17.07.2025 | 325,99 | 336,00 | 325,27 | 334,59 | 3,63% | 90.693,00 |
| 16.07.2025 | 318,00 | 324,67 | 314,41 | 322,88 | 1,60% | 121.096,00 |
| 15.07.2025 | 324,08 | 325,97 | 317,57 | 317,81 | -1,74% | 110.480,00 |
| 14.07.2025 | 331,60 | 332,40 | 322,79 | 323,43 | -2,69% | 88.648,00 |
| 11.07.2025 | 336,24 | 337,10 | 329,68 | 332,37 | -1,98% | 104.848,00 |
| 10.07.2025 | 329,60 | 342,22 | 329,19 | 339,07 | 2,70% | 151.444,00 |
| 09.07.2025 | 327,92 | 331,76 | 325,87 | 330,16 | 1,00% | 182.022,00 |
| 08.07.2025 | 321,71 | 330,70 | 320,52 | 326,90 | 2,77% | 117.106,00 |
| 07.07.2025 | 326,51 | 329,10 | 317,42 | 318,10 | -3,57% | 117.756,00 |
| 03.07.2025 | 332,14 | 333,26 | 329,11 | 329,87 | 0,06% | 33.786,00 |
| 02.07.2025 | 326,67 | 330,40 | 325,33 | 329,67 | 1,37% | 79.640,00 |
| 01.07.2025 | 317,36 | 332,50 | 309,91 | 325,20 | 2,44% | 172.484,00 |
| 30.06.2025 | 317,91 | 319,18 | 312,07 | 317,45 | 1,25% | 185.826,00 |
| 27.06.2025 | 316,73 | 317,66 | 310,39 | 313,53 | -0,17% | 154.958,00 |
| 26.06.2025 | 308,92 | 315,03 | 307,01 | 314,07 | 2,14% | 73.103,00 |
| 25.06.2025 | 309,90 | 311,46 | 306,18 | 307,48 | -0,40% | 85.878,00 |
| 24.06.2025 | 306,75 | 312,78 | 303,30 | 308,73 | 1,43% | 114.787,00 |
| 23.06.2025 | 299,61 | 306,26 | 295,98 | 304,39 | 0,75% | 194.344,00 |
| 20.06.2025 | 311,07 | 312,23 | 301,80 | 302,12 | -2,31% | 141.080,00 |
| 18.06.2025 | 310,17 | 315,94 | 309,27 | 309,27 | -0,45% | 156.540,00 |
| 17.06.2025 | 317,42 | 321,32 | 310,66 | 310,67 | -3,01% | 155.432,00 |
| 16.06.2025 | 318,59 | 321,89 | 317,52 | 320,30 | 1,53% | 71.301,00 |
| 13.06.2025 | 317,00 | 321,62 | 313,92 | 315,46 | -2,18% | 101.742,00 |
| 12.06.2025 | 325,61 | 327,44 | 321,51 | 322,50 | -2,12% | 82.734,00 |
| 11.06.2025 | 334,22 | 335,70 | 328,80 | 329,50 | -1,23% | 181.092,00 |
| 10.06.2025 | 333,85 | 336,31 | 329,17 | 333,59 | 0,16% | 96.825,00 |
| 09.06.2025 | 329,24 | 339,70 | 327,20 | 333,06 | 1,06% | 209.620,00 |
| 06.06.2025 | 329,71 | 331,53 | 325,80 | 329,57 | 1,86% | 77.604,00 |
| 05.06.2025 | 318,11 | 326,58 | 315,11 | 323,55 | 0,95% | 145.138,00 |
| 04.06.2025 | 314,71 | 321,61 | 314,18 | 320,49 | 2,39% | 107.015,00 |
| 03.06.2025 | 307,00 | 314,17 | 304,88 | 313,01 | 1,95% | 85.997,00 |
| 02.06.2025 | 308,14 | 312,21 | 302,19 | 307,02 | -2,19% | 103.955,00 |
| 30.05.2025 | 315,71 | 317,38 | 313,56 | 313,91 | -1,07% | 106.953,00 |
| 29.05.2025 | 320,00 | 321,33 | 315,64 | 317,32 | 0,40% | 61.232,00 |
| 28.05.2025 | 322,68 | 324,59 | 315,52 | 316,07 | -2,18% | 74.688,00 |
| 27.05.2025 | 311,38 | 324,51 | 306,22 | 323,11 | 5,91% | 139.630,00 |
| 23.05.2025 | 302,49 | 307,30 | 302,49 | 305,08 | -1,25% | 113.819,00 |
| 22.05.2025 | 305,32 | 312,11 | 302,99 | 308,93 | 0,63% | 150.919,00 |
| 21.05.2025 | 312,30 | 314,42 | 306,84 | 307,01 | -2,96% | 97.367,00 |
| 20.05.2025 | 317,54 | 318,26 | 313,66 | 316,39 | -1,21% | 72.420,00 |
| 19.05.2025 | 321,69 | 323,00 | 317,48 | 320,28 | -1,76% | 119.645,00 |
| 16.05.2025 | 325,50 | 326,36 | 322,00 | 326,02 | 1,15% | 100.424,00 |
| 15.05.2025 | 323,64 | 327,46 | 320,85 | 322,30 | -0,28% | 159.660,00 |
| 14.05.2025 | 322,30 | 326,49 | 318,37 | 323,20 | -1,37% | 287.720,00 |
| 13.05.2025 | 323,01 | 329,20 | 321,11 | 327,69 | 2,33% | 164.164,00 |
| 12.05.2025 | 317,15 | 322,93 | 311,69 | 320,22 | 5,61% | 175.439,00 |
| 09.05.2025 | 302,89 | 304,09 | 297,83 | 303,20 | 0,81% | 221.369,00 |
| 08.05.2025 | 293,74 | 305,20 | 291,54 | 300,77 | 3,48% | 118.673,00 |
| 07.05.2025 | 290,15 | 292,15 | 287,40 | 290,65 | 0,78% | 101.213,00 |
| 06.05.2025 | 289,75 | 293,16 | 287,12 | 288,40 | -1,64% | 105.830,00 |
| 05.05.2025 | 296,87 | 299,93 | 293,20 | 293,21 | -2,30% | 140.153,00 |
| 02.05.2025 | 302,72 | 304,85 | 298,51 | 300,11 | 1,89% | 120.107,00 |
| 01.05.2025 | 293,93 | 302,07 | 292,08 | 294,53 | -0,16% | 162.176,00 |
| 30.04.2025 | 303,80 | 303,80 | 286,44 | 295,00 | -6,52% | 353.847,00 |
| 29.04.2025 | 312,11 | 318,36 | 309,72 | 315,57 | 0,61% | 155.185,00 |
| 28.04.2025 | 313,63 | 316,68 | 307,44 | 313,67 | 0,81% | 134.884,00 |
| 25.04.2025 | 311,56 | 312,91 | 306,67 | 311,14 | -1,45% | 100.771,00 |
| 24.04.2025 | 303,95 | 317,82 | 303,41 | 315,71 | 4,03% | 118.615,00 |
| 23.04.2025 | 306,25 | 313,46 | 300,60 | 303,49 | 3,02% | 164.346,00 |
| 22.04.2025 | 292,71 | 296,55 | 286,80 | 294,58 | 2,91% | 192.127,00 |
| 21.04.2025 | 296,27 | 300,00 | 281,30 | 286,24 | -6,26% | 180.961,00 |
| 17.04.2025 | 308,52 | 316,86 | 303,07 | 305,37 | -1,03% | 142.499,00 |
| 16.04.2025 | 315,99 | 317,02 | 304,85 | 308,54 | -3,29% | 79.573,00 |
| 15.04.2025 | 319,41 | 324,14 | 315,33 | 319,05 | 0,26% | 94.394,00 |
| 14.04.2025 | 316,48 | 323,63 | 312,33 | 318,22 | 0,17% | 159.385,00 |
| 11.04.2025 | 308,60 | 318,62 | 301,21 | 317,67 | 1,78% | 121.325,00 |
| 10.04.2025 | 316,86 | 317,99 | 303,23 | 312,10 | -5,03% | 199.324,00 |
| 09.04.2025 | 290,83 | 335,56 | 287,88 | 328,64 | 12,73% | 194.370,00 |
| 08.04.2025 | 301,56 | 312,98 | 290,16 | 291,54 | -2,80% | 128.151,00 |