302,484$
0,57%
Echtzeit-Aktienkurs Kadant Inc.
Bid:
Ask:
Aktienkurse zur Kadant Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 303,64 | 304,20 | 301,49 | 301,85 | 0,36% | - |
| 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 |
| 07.04.2025 | 292,04 | 316,81 | 289,78 | 299,93 | -1,87% | 270.464,00 |
| 04.04.2025 | 302,44 | 311,01 | 295,80 | 305,66 | -3,99% | 179.364,00 |
| 03.04.2025 | 331,80 | 336,95 | 316,78 | 318,36 | -9,08% | 159.419,00 |
| 02.04.2025 | 342,12 | 350,51 | 338,09 | 350,17 | 2,05% | 81.761,00 |
| 01.04.2025 | 336,92 | 343,95 | 333,20 | 343,15 | 1,85% | 114.520,00 |
| 31.03.2025 | 330,14 | 341,29 | 323,60 | 336,91 | 0,29% | 127.243,00 |
| 28.03.2025 | 348,76 | 349,45 | 332,99 | 335,95 | -4,34% | 152.791,00 |
| 27.03.2025 | 343,26 | 352,37 | 343,26 | 351,20 | 1,64% | 228.141,00 |
| 26.03.2025 | 347,56 | 351,12 | 340,83 | 345,52 | -0,43% | 69.140,00 |
| 25.03.2025 | 348,67 | 349,91 | 345,14 | 347,02 | 0,43% | 115.799,00 |
| 24.03.2025 | 341,29 | 349,42 | 341,04 | 345,55 | 3,06% | 81.235,00 |
| 21.03.2025 | 337,54 | 337,54 | 332,03 | 335,28 | -1,73% | 222.934,00 |
| 20.03.2025 | 335,85 | 346,00 | 335,85 | 341,18 | -0,05% | 185.359,00 |
| 19.03.2025 | 344,41 | 344,94 | 335,75 | 341,36 | -0,48% | 187.983,00 |
| 18.03.2025 | 350,33 | 352,10 | 342,86 | 342,99 | -3,27% | 120.360,00 |
| 17.03.2025 | 350,00 | 356,73 | 350,00 | 354,60 | 0,61% | 85.833,00 |
| 14.03.2025 | 341,40 | 353,00 | 339,97 | 352,46 | 4,34% | 113.467,00 |
| 13.03.2025 | 343,15 | 347,28 | 337,73 | 337,81 | -2,01% | 135.050,00 |
| 12.03.2025 | 360,39 | 360,39 | 344,43 | 344,74 | -3,60% | 188.592,00 |
| 11.03.2025 | 374,20 | 374,20 | 345,55 | 357,62 | -3,62% | 253.421,00 |
| 10.03.2025 | 373,19 | 381,73 | 370,03 | 371,06 | -1,36% | 149.835,00 |
| 07.03.2025 | 372,20 | 378,11 | 364,14 | 376,16 | 0,49% | 153.198,00 |
| 06.03.2025 | 366,80 | 376,54 | 366,80 | 374,32 | 1,27% | 99.910,00 |
| 05.03.2025 | 364,70 | 370,45 | 360,39 | 369,63 | 2,50% | 96.692,00 |
| 04.03.2025 | 366,95 | 366,95 | 358,02 | 360,62 | -3,11% | 178.767,00 |
| 03.03.2025 | 377,27 | 377,63 | 372,15 | 372,19 | -0,61% | 169.688,00 |
| 28.02.2025 | 373,51 | 377,50 | 367,21 | 374,48 | 0,38% | 138.072,00 |
| 27.02.2025 | 380,19 | 381,52 | 373,08 | 373,08 | -2,27% | 134.596,00 |
| 26.02.2025 | 383,30 | 387,53 | 381,19 | 381,74 | 0,91% | 124.694,00 |
| 25.02.2025 | 382,24 | 383,61 | 374,08 | 378,31 | 0,21% | 132.938,00 |
| 24.02.2025 | 382,76 | 384,51 | 371,40 | 377,52 | -1,30% | 167.039,00 |
| 21.02.2025 | 391,32 | 391,32 | 378,22 | 382,50 | -1,34% | 238.504,00 |
| 20.02.2025 | 394,79 | 395,07 | 384,17 | 387,70 | -1,87% | 225.353,00 |
| 19.02.2025 | 391,59 | 398,69 | 386,43 | 395,07 | -0,83% | 286.348,00 |
| 18.02.2025 | 388,94 | 409,73 | 383,59 | 398,39 | 2,75% | 2.393.747,00 |
| 17.02.2025 | 387,58 | 387,71 | 387,58 | 387,71 | -0,19% | - |
| 14.02.2025 | 400,00 | 403,37 | 375,01 | 388,46 | 9,68% | 587.273,00 |
| 13.02.2025 | 362,59 | 384,00 | 351,50 | 354,19 | -0,74% | 125.350,00 |
| 12.02.2025 | 353,78 | 362,42 | 352,27 | 356,84 | -2,06% | 103.534,00 |
| 11.02.2025 | 367,33 | 367,33 | 360,70 | 364,35 | -1,08% | 86.536,00 |
| 10.02.2025 | 363,51 | 369,52 | 362,22 | 368,34 | 0,96% | 63.063,00 |
| 07.02.2025 | 370,55 | 372,07 | 362,70 | 364,83 | -1,23% | 70.704,00 |
| 06.02.2025 | 370,12 | 372,36 | 365,29 | 369,37 | -0,24% | 64.721,00 |
| 05.02.2025 | 365,91 | 373,99 | 364,82 | 370,26 | 0,67% | 67.216,00 |
| 04.02.2025 | 367,80 | 371,23 | 364,81 | 367,78 | 0,65% | 53.159,00 |
| 03.02.2025 | 362,33 | 366,38 | 359,57 | 365,42 | -2,01% | 121.770,00 |
| 31.01.2025 | 375,67 | 379,54 | 371,41 | 372,90 | -0,88% | 53.337,00 |
| 30.01.2025 | 378,60 | 381,14 | 372,99 | 376,21 | 0,86% | 54.134,00 |
| 29.01.2025 | 385,36 | 386,10 | 372,89 | 372,99 | -3,39% | 89.260,00 |
| 28.01.2025 | 381,53 | 386,55 | 377,51 | 386,09 | 1,63% | 54.205,00 |
| 27.01.2025 | 373,14 | 380,32 | 370,80 | 379,91 | 0,55% | 67.404,00 |
| 24.01.2025 | 374,37 | 377,85 | 370,31 | 377,85 | -0,04% | 55.867,00 |
| 23.01.2025 | 373,78 | 378,49 | 373,78 | 378,01 | 0,80% | 60.333,00 |
| 22.01.2025 | 377,40 | 377,40 | 373,77 | 375,00 | -0,45% | 72.006,00 |
| 21.01.2025 | 373,02 | 377,64 | 369,25 | 376,69 | 2,63% | 92.828,00 |
| 17.01.2025 | 372,41 | 375,05 | 363,76 | 367,03 | 0,01% | 78.975,00 |
| 16.01.2025 | 363,32 | 367,80 | 363,32 | 366,99 | 0,84% | 61.361,00 |
| 15.01.2025 | 358,17 | 364,52 | 356,94 | 363,94 | 2,72% | 80.685,00 |
| 14.01.2025 | 353,62 | 355,83 | 351,45 | 354,31 | 1,67% | 113.980,00 |
| 13.01.2025 | 338,07 | 348,49 | 335,48 | 348,48 | 2,20% | 124.592,00 |
| 10.01.2025 | 325,66 | 342,70 | 319,35 | 340,97 | -1,21% | 143.066,00 |
| 08.01.2025 | 343,38 | 347,62 | 341,40 | 345,13 | -0,58% | 81.323,00 |
| 07.01.2025 | 351,47 | 354,95 | 344,30 | 347,15 | -1,90% | 58.519,00 |
| 06.01.2025 | 353,95 | 362,70 | 351,52 | 353,89 | 0,54% | 366.398,00 |
| 03.01.2025 | 350,61 | 353,33 | 346,03 | 352,00 | 1,44% | 131.721,00 |
| 02.01.2025 | 350,70 | 352,62 | 343,50 | 347,02 | 0,59% | 67.374,00 |
| 31.12.2024 | 348,93 | 349,89 | 344,62 | 344,99 | -0,19% | 105.317,00 |
| 30.12.2024 | 349,89 | 349,89 | 341,55 | 345,64 | -1,47% | 48.897,00 |
| 27.12.2024 | 352,50 | 354,90 | 347,42 | 350,80 | -1,72% | 55.515,00 |
| 26.12.2024 | 352,94 | 357,30 | 351,23 | 356,93 | 0,82% | 44.866,00 |
| 24.12.2024 | 347,78 | 354,60 | 346,42 | 354,03 | 1,46% | 33.314,00 |
| 23.12.2024 | 347,04 | 349,50 | 343,26 | 348,93 | 0,54% | 157.136,00 |
| 20.12.2024 | 348,02 | 354,33 | 345,15 | 347,07 | -1,40% | 200.177,00 |
| 19.12.2024 | 354,08 | 355,70 | 348,13 | 351,99 | -0,23% | 204.100,00 |
| 18.12.2024 | 352,00 | 364,29 | 349,34 | 352,81 | -0,41% | 304.217,00 |
| 17.12.2024 | 355,42 | 359,82 | 351,16 | 354,25 | -1,68% | 159.028,00 |
| 16.12.2024 | 369,30 | 373,68 | 359,54 | 360,30 | -2,61% | 148.035,00 |