349,212$
-0,14%
Echtzeit-Aktienkurs Kadant Inc.
Bid:
Ask:
Aktienkurse zur Kadant Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 343,00 | 350,99 | 342,58 | 349,69 | 1,84% | 45.713,00 |
| 01.11.2024 | 337,36 | 345,89 | 337,36 | 343,38 | 3,10% | 72.607,00 |
| 31.10.2024 | 332,77 | 336,55 | 331,05 | 333,06 | -0,79% | 72.427,00 |
| 30.10.2024 | 315,00 | 343,53 | 315,00 | 335,71 | 4,73% | 102.757,00 |
| 29.10.2024 | 319,38 | 321,54 | 316,07 | 320,55 | -0,50% | 40.994,00 |
| 28.10.2024 | 319,94 | 322,88 | 319,50 | 322,15 | 1,80% | 31.876,00 |
| 25.10.2024 | 321,96 | 323,06 | 315,74 | 316,45 | -0,48% | 33.206,00 |
| 24.10.2024 | 317,28 | 319,32 | 311,94 | 317,97 | 0,31% | 62.871,00 |
| 23.10.2024 | 316,82 | 320,52 | 314,01 | 317,00 | -0,42% | 27.618,00 |
| 22.10.2024 | 323,67 | 323,67 | 317,44 | 318,33 | -1,77% | 37.262,00 |
| 21.10.2024 | 326,60 | 327,78 | 321,74 | 324,08 | -1,22% | 59.747,00 |
| 18.10.2024 | 336,33 | 336,33 | 327,09 | 328,09 | -1,97% | 31.902,00 |
| 17.10.2024 | 337,00 | 337,00 | 333,25 | 334,68 | -0,04% | 31.217,00 |
| 16.10.2024 | 333,74 | 338,13 | 333,74 | 334,83 | 1,61% | 42.168,00 |
| 15.10.2024 | 330,35 | 337,05 | 328,88 | 329,53 | 0,22% | 52.137,00 |
| 14.10.2024 | 327,34 | 331,30 | 327,34 | 328,81 | 0,20% | 40.779,00 |
| 11.10.2024 | 322,87 | 329,63 | 322,87 | 328,16 | 2,49% | 35.890,00 |
| 10.10.2024 | 317,65 | 320,85 | 315,42 | 320,20 | -0,68% | 59.471,00 |
| 09.10.2024 | 323,86 | 329,89 | 321,08 | 322,38 | -0,24% | 51.625,00 |
| 08.10.2024 | 325,67 | 325,67 | 321,80 | 323,15 | -0,25% | 47.278,00 |
| 07.10.2024 | 323,05 | 327,65 | 320,78 | 323,97 | -0,70% | 66.994,00 |
| 04.10.2024 | 327,54 | 327,60 | 323,61 | 326,27 | 1,51% | 53.580,00 |
| 03.10.2024 | 325,52 | 327,02 | 320,76 | 321,41 | -1,51% | 66.436,00 |
| 02.10.2024 | 328,01 | 331,93 | 325,61 | 326,33 | -1,59% | 36.887,00 |
| 01.10.2024 | 338,57 | 338,57 | 330,07 | 331,59 | -1,90% | 62.765,00 |
| 30.09.2024 | 337,58 | 339,84 | 335,45 | 338,00 | 0,87% | 67.149,00 |
| 27.09.2024 | 337,37 | 342,85 | 334,36 | 335,08 | 0,23% | 66.122,00 |
| 26.09.2024 | 338,09 | 340,04 | 334,05 | 334,30 | 0,42% | 64.749,00 |
| 25.09.2024 | 342,06 | 343,81 | 331,48 | 332,90 | -2,10% | 46.614,00 |
| 24.09.2024 | 337,75 | 344,46 | 336,68 | 340,03 | 1,38% | 55.031,00 |
| 23.09.2024 | 336,64 | 337,93 | 332,72 | 335,41 | 0,73% | 81.217,00 |
| 20.09.2024 | 342,34 | 342,34 | 332,42 | 332,98 | -2,54% | 217.251,00 |
| 19.09.2024 | 330,48 | 342,32 | 327,49 | 341,67 | 6,43% | 71.586,00 |
| 18.09.2024 | 331,51 | 331,87 | 319,01 | 321,02 | -3,79% | 108.156,00 |
| 17.09.2024 | 330,16 | 335,02 | 327,60 | 333,65 | 2,39% | 77.356,00 |
| 16.09.2024 | 323,59 | 325,87 | 319,62 | 325,85 | 0,70% | 80.171,00 |
| 13.09.2024 | 318,80 | 327,51 | 315,61 | 323,59 | 3,09% | 44.205,00 |
| 12.09.2024 | 311,97 | 314,59 | 307,19 | 313,90 | 1,71% | 54.708,00 |
| 11.09.2024 | 306,58 | 309,07 | 298,76 | 308,61 | 0,20% | 76.976,00 |
| 10.09.2024 | 305,66 | 308,00 | 303,40 | 308,00 | 1,59% | 53.410,00 |
| 09.09.2024 | 301,34 | 306,30 | 301,17 | 303,17 | 0,68% | 87.458,00 |
| 06.09.2024 | 305,21 | 305,23 | 297,07 | 301,11 | -0,62% | 68.324,00 |
| 05.09.2024 | 307,57 | 307,70 | 301,09 | 302,98 | -1,60% | 72.765,00 |
| 04.09.2024 | 302,94 | 308,00 | 301,47 | 307,92 | 1,50% | 52.095,00 |
| 03.09.2024 | 318,27 | 319,99 | 301,61 | 303,38 | -5,53% | 48.602,00 |
| 30.08.2024 | 319,34 | 321,77 | 314,05 | 321,13 | 0,31% | 60.627,00 |
| 29.08.2024 | 322,20 | 323,40 | 318,26 | 320,13 | 0,48% | 38.718,00 |
| 28.08.2024 | 318,36 | 320,10 | 316,34 | 318,60 | -0,02% | 44.920,00 |
| 27.08.2024 | 318,91 | 320,11 | 315,66 | 318,65 | -0,63% | 30.966,00 |
| 26.08.2024 | 323,66 | 324,55 | 320,02 | 320,68 | 0,13% | 37.490,00 |
| 23.08.2024 | 313,53 | 323,75 | 313,53 | 320,25 | 3,25% | 46.465,00 |
| 22.08.2024 | 311,05 | 311,09 | 307,57 | 310,16 | -0,88% | 38.023,00 |
| 21.08.2024 | 309,48 | 313,44 | 306,54 | 312,91 | 2,49% | 31.968,00 |
| 20.08.2024 | 307,24 | 310,98 | 305,23 | 305,31 | -0,66% | 50.770,00 |
| 19.08.2024 | 309,27 | 313,28 | 305,48 | 307,35 | -0,76% | 49.095,00 |
| 16.08.2024 | 309,30 | 312,31 | 307,16 | 309,70 | 0,00% | 59.530,00 |
| 15.08.2024 | 318,32 | 318,77 | 309,00 | 309,70 | 0,42% | 73.115,00 |
| 14.08.2024 | 302,05 | 308,44 | 300,00 | 308,42 | 2,45% | 121.046,00 |
| 13.08.2024 | 293,54 | 302,16 | 288,93 | 301,03 | 3,70% | 64.911,00 |
| 12.08.2024 | 294,64 | 294,77 | 288,99 | 290,30 | -1,48% | 71.181,00 |
| 09.08.2024 | 299,86 | 299,86 | 294,04 | 294,66 | -1,86% | 57.903,00 |
| 08.08.2024 | 299,97 | 301,25 | 297,68 | 300,23 | 1,34% | 71.917,00 |
| 07.08.2024 | 308,28 | 309,06 | 296,26 | 296,26 | -2,32% | 45.694,00 |
| 06.08.2024 | 303,09 | 309,72 | 302,30 | 303,30 | 0,42% | 52.434,00 |
| 05.08.2024 | 295,40 | 302,95 | 292,57 | 302,02 | -2,44% | 125.290,00 |
| 02.08.2024 | 309,19 | 314,00 | 301,86 | 309,57 | -4,68% | 102.966,00 |
| 01.08.2024 | 348,72 | 348,72 | 321,59 | 324,77 | -7,60% | 101.124,00 |
| 31.07.2024 | 355,00 | 363,40 | 340,15 | 351,49 | -1,44% | 176.079,00 |
| 30.07.2024 | 354,84 | 359,85 | 351,98 | 356,64 | 0,88% | 91.829,00 |
| 29.07.2024 | 354,16 | 359,55 | 351,52 | 353,52 | -0,65% | 67.870,00 |
| 26.07.2024 | 351,11 | 356,36 | 351,11 | 355,83 | 2,82% | 63.136,00 |
| 25.07.2024 | 338,39 | 354,04 | 336,46 | 346,08 | 3,20% | 63.402,00 |
| 24.07.2024 | 344,39 | 349,64 | 335,04 | 335,36 | -3,65% | 57.116,00 |
| 23.07.2024 | 342,52 | 350,27 | 342,41 | 348,08 | 1,61% | 62.930,00 |
| 22.07.2024 | 334,82 | 343,32 | 329,98 | 342,56 | 3,23% | 65.885,00 |
| 19.07.2024 | 333,63 | 336,00 | 330,44 | 331,84 | -0,50% | 52.536,00 |
| 18.07.2024 | 336,17 | 342,86 | 333,07 | 333,52 | -1,75% | 52.191,00 |
| 17.07.2024 | 337,71 | 343,39 | 336,52 | 339,46 | -0,53% | 115.654,00 |
| 16.07.2024 | 332,00 | 342,37 | 331,44 | 341,28 | 3,67% | 90.833,00 |
| 15.07.2024 | 325,43 | 337,44 | 325,43 | 329,20 | 1,48% | 100.525,00 |
| 12.07.2024 | 319,79 | 325,18 | 318,36 | 324,40 | 2,52% | 91.860,00 |
| 11.07.2024 | 312,37 | 319,55 | 312,22 | 316,43 | 3,22% | 69.920,00 |
| 10.07.2024 | 302,52 | 307,29 | 301,67 | 306,56 | 1,65% | 43.823,00 |
| 09.07.2024 | 299,55 | 303,03 | 299,39 | 301,59 | 0,64% | 64.807,00 |
| 08.07.2024 | 298,85 | 301,99 | 298,83 | 299,68 | 0,97% | 34.329,00 |
| 05.07.2024 | 295,07 | 296,81 | 292,32 | 296,81 | 0,30% | 31.860,00 |
| 03.07.2024 | 294,13 | 296,79 | 292,12 | 295,93 | 1,09% | 28.931,00 |
| 02.07.2024 | 295,39 | 295,65 | 290,45 | 292,73 | 0,82% | 78.505,00 |
| 01.07.2024 | 295,17 | 295,17 | 286,90 | 290,34 | -1,17% | 105.432,00 |
| 28.06.2024 | 295,59 | 296,21 | 290,46 | 293,78 | 0,28% | 232.967,00 |
| 27.06.2024 | 288,61 | 294,96 | 285,65 | 292,96 | 2,30% | 191.788,00 |
| 26.06.2024 | 279,64 | 286,96 | 279,64 | 286,38 | 0,87% | 54.401,00 |
| 25.06.2024 | 285,29 | 285,29 | 280,97 | 283,90 | -1,05% | 88.136,00 |
| 24.06.2024 | 285,08 | 289,80 | 281,27 | 286,90 | 0,96% | 60.762,00 |
| 21.06.2024 | 281,87 | 286,20 | 279,95 | 284,17 | 0,85% | 141.496,00 |
| 20.06.2024 | 279,04 | 282,72 | 277,25 | 281,78 | 0,57% | 66.626,00 |
| 18.06.2024 | 278,95 | 282,93 | 276,62 | 280,18 | 0,59% | 76.356,00 |
| 17.06.2024 | 280,28 | 281,14 | 277,62 | 278,54 | -1,00% | 88.045,00 |
| 14.06.2024 | 281,76 | 283,64 | 277,22 | 281,34 | -1,98% | 70.045,00 |
| 13.06.2024 | 287,05 | 287,10 | 280,54 | 287,01 | -0,45% | 77.283,00 |