337,250$
-0,17%
Echtzeit-Aktienkurs Kadant Inc.
Bid:
Ask:
Aktienkurse zur Kadant Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 378,18 | 378,20 | 365,52 | 369,94 | -3,18% | 100.538,00 |
| 12.12.2024 | 383,02 | 385,69 | 378,00 | 382,08 | 0,35% | 85.225,00 |
| 11.12.2024 | 399,43 | 400,02 | 379,71 | 380,75 | -3,78% | 153.740,00 |
| 10.12.2024 | 401,17 | 406,75 | 395,55 | 395,70 | -2,91% | 94.961,00 |
| 09.12.2024 | 409,48 | 420,74 | 406,77 | 407,58 | -0,14% | 97.567,00 |
| 06.12.2024 | 408,00 | 411,11 | 405,92 | 408,16 | 0,83% | 50.424,00 |
| 05.12.2024 | 411,55 | 411,55 | 403,05 | 404,81 | -1,47% | 56.075,00 |
| 04.12.2024 | 414,05 | 417,45 | 405,62 | 410,84 | -0,23% | 78.832,00 |
| 03.12.2024 | 411,89 | 416,63 | 406,47 | 411,80 | -0,37% | 116.738,00 |
| 02.12.2024 | 410,06 | 414,77 | 400,74 | 413,32 | 0,13% | 101.821,00 |
| 29.11.2024 | 404,06 | 416,21 | 404,06 | 412,79 | 2,31% | 119.702,00 |
| 27.11.2024 | 420,93 | 422,73 | 398,24 | 403,46 | -4,60% | 166.826,00 |
| 26.11.2024 | 417,01 | 423,86 | 414,37 | 422,93 | 1,02% | 110.869,00 |
| 25.11.2024 | 424,25 | 429,95 | 418,04 | 418,68 | -0,08% | 172.545,00 |
| 22.11.2024 | 412,00 | 420,01 | 412,00 | 419,01 | 2,59% | 101.583,00 |
| 21.11.2024 | 396,67 | 408,76 | 394,67 | 408,42 | 4,01% | 70.315,00 |
| 20.11.2024 | 395,01 | 395,82 | 384,21 | 392,69 | -0,76% | 180.854,00 |
| 19.11.2024 | 393,11 | 399,71 | 390,26 | 395,71 | -0,40% | 76.841,00 |
| 18.11.2024 | 392,30 | 400,63 | 390,30 | 397,28 | 1,38% | 48.986,00 |
| 15.11.2024 | 396,14 | 396,14 | 385,08 | 391,88 | -0,20% | 91.597,00 |
| 14.11.2024 | 393,48 | 399,08 | 391,57 | 392,66 | -0,06% | 54.288,00 |
| 13.11.2024 | 398,20 | 403,13 | 389,45 | 392,89 | -1,12% | 99.885,00 |
| 12.11.2024 | 404,77 | 405,84 | 395,42 | 397,36 | -2,24% | 79.490,00 |
| 11.11.2024 | 408,28 | 422,54 | 402,00 | 406,46 | 1,66% | 81.366,00 |
| 08.11.2024 | 389,43 | 399,91 | 389,43 | 399,83 | 3,28% | 81.390,00 |
| 07.11.2024 | 382,93 | 388,21 | 378,48 | 387,14 | 0,51% | 77.351,00 |
| 06.11.2024 | 382,10 | 393,19 | 382,10 | 385,16 | 7,07% | 141.339,00 |
| 05.11.2024 | 347,60 | 359,79 | 347,60 | 359,74 | 2,87% | 51.976,00 |
| 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 |