287,812$
0,23%
Echtzeit-Aktienkurs Kadant Inc.
Bid:
Ask:
Aktienkurse zur Kadant Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 284,62 | 287,17 | 281,49 | 287,16 | 1,70% | 138.016,00 |
| 26.04.2024 | 279,98 | 282,90 | 277,73 | 282,37 | 1,00% | 63.833,00 |
| 25.04.2024 | 282,12 | 282,12 | 276,74 | 279,58 | -2,21% | 58.826,00 |
| 24.04.2024 | 287,96 | 292,44 | 284,47 | 285,89 | -1,25% | 66.939,00 |
| 23.04.2024 | 283,86 | 290,14 | 282,99 | 289,50 | 2,38% | 45.601,00 |
| 22.04.2024 | 284,33 | 286,75 | 280,19 | 282,76 | 0,27% | 53.180,00 |
| 19.04.2024 | 283,62 | 286,02 | 281,12 | 281,99 | -0,67% | 106.891,00 |
| 18.04.2024 | 284,49 | 287,26 | 282,83 | 283,90 | -0,42% | 66.657,00 |
| 17.04.2024 | 291,57 | 291,57 | 284,64 | 285,10 | -2,04% | 61.056,00 |
| 16.04.2024 | 288,49 | 292,73 | 288,49 | 291,03 | 0,04% | 50.135,00 |
| 15.04.2024 | 296,28 | 296,28 | 289,37 | 290,92 | -0,97% | 45.019,00 |
| 12.04.2024 | 293,80 | 295,57 | 292,05 | 293,77 | -1,25% | 62.419,00 |
| 11.04.2024 | 298,33 | 300,42 | 295,30 | 297,49 | 0,16% | 59.909,00 |
| 10.04.2024 | 299,06 | 301,50 | 292,19 | 297,00 | -2,69% | 100.623,00 |
| 09.04.2024 | 305,71 | 307,29 | 297,01 | 305,22 | -0,21% | 63.612,00 |
| 08.04.2024 | 302,56 | 309,06 | 301,76 | 305,86 | 2,06% | 57.738,00 |
| 05.04.2024 | 302,50 | 305,26 | 299,10 | 299,70 | -1,20% | 142.615,00 |
| 04.04.2024 | 313,26 | 314,51 | 302,72 | 303,35 | -1,91% | 77.248,00 |
| 03.04.2024 | 311,53 | 314,29 | 307,52 | 309,27 | -1,73% | 86.009,00 |
| 02.04.2024 | 324,76 | 325,41 | 314,33 | 314,71 | -3,85% | 65.115,00 |
| 01.04.2024 | 330,86 | 332,02 | 325,10 | 327,31 | -0,24% | 63.709,00 |
| 28.03.2024 | 321,67 | 331,76 | 321,67 | 328,10 | -1,55% | 89.569,00 |
| 27.03.2024 | 323,00 | 333,51 | 323,00 | 333,28 | 3,55% | 90.681,00 |
| 26.03.2024 | 318,67 | 325,24 | 318,29 | 321,86 | 1,45% | 106.217,00 |
| 25.03.2024 | 326,96 | 328,39 | 317,16 | 317,25 | -2,80% | 53.150,00 |
| 22.03.2024 | 326,57 | 326,57 | 323,23 | 326,39 | 0,08% | 66.374,00 |
| 21.03.2024 | 323,27 | 329,17 | 323,27 | 326,13 | 1,58% | 60.406,00 |
| 20.03.2024 | 314,41 | 322,46 | 313,38 | 321,06 | 1,72% | 82.584,00 |
| 19.03.2024 | 314,92 | 318,76 | 313,97 | 315,64 | -0,18% | 164.300,00 |
| 18.03.2024 | 318,26 | 320,71 | 316,02 | 316,21 | -0,50% | 130.278,00 |
| 15.03.2024 | 315,24 | 320,56 | 315,24 | 317,81 | 0,31% | 224.802,00 |
| 14.03.2024 | 324,26 | 324,41 | 315,33 | 316,83 | -3,02% | 138.852,00 |
| 13.03.2024 | 324,66 | 327,48 | 323,05 | 326,69 | 0,66% | 136.655,00 |
| 12.03.2024 | 323,98 | 326,73 | 320,21 | 324,54 | 0,55% | 65.218,00 |
| 11.03.2024 | 325,10 | 325,54 | 317,61 | 322,75 | -1,30% | 107.678,00 |
| 08.03.2024 | 332,39 | 337,06 | 326,07 | 327,00 | -1,45% | 110.567,00 |
| 07.03.2024 | 327,30 | 332,94 | 326,04 | 331,81 | 2,45% | 89.707,00 |
| 06.03.2024 | 321,46 | 325,96 | 320,42 | 323,89 | 1,27% | 84.190,00 |
| 05.03.2024 | 322,85 | 325,48 | 316,92 | 319,83 | -1,98% | 97.048,00 |
| 04.03.2024 | 327,80 | 333,55 | 326,19 | 326,29 | -0,22% | 88.737,00 |
| 01.03.2024 | 336,48 | 336,48 | 323,59 | 327,00 | -3,05% | 147.231,00 |
| 29.02.2024 | 336,54 | 338,78 | 331,67 | 337,30 | 1,46% | 67.981,00 |
| 28.02.2024 | 327,69 | 334,35 | 327,69 | 332,44 | 0,94% | 82.845,00 |
| 27.02.2024 | 325,65 | 329,72 | 323,21 | 329,36 | 1,94% | 113.444,00 |
| 26.02.2024 | 319,64 | 324,21 | 319,64 | 323,10 | 0,49% | 82.457,00 |
| 23.02.2024 | 323,05 | 324,14 | 321,38 | 321,52 | -0,54% | 76.600,00 |
| 22.02.2024 | 315,50 | 325,03 | 314,92 | 323,26 | 2,62% | 139.454,00 |
| 21.02.2024 | 315,17 | 317,36 | 312,12 | 315,00 | -0,67% | 118.833,00 |
| 20.02.2024 | 333,62 | 333,62 | 315,70 | 317,14 | -6,47% | 180.602,00 |
| 16.02.2024 | 340,40 | 340,78 | 334,35 | 339,08 | -0,45% | 151.765,00 |
| 15.02.2024 | 322,67 | 354,02 | 318,23 | 340,62 | 8,13% | 341.027,00 |
| 14.02.2024 | 308,69 | 315,15 | 307,78 | 315,01 | 3,58% | 91.678,00 |
| 13.02.2024 | 301,67 | 304,76 | 298,35 | 304,13 | -1,96% | 162.931,00 |
| 12.02.2024 | 307,30 | 311,02 | 304,92 | 310,20 | 0,47% | 109.735,00 |
| 09.02.2024 | 301,63 | 309,05 | 300,97 | 308,76 | 2,90% | 64.889,00 |
| 08.02.2024 | 295,99 | 300,44 | 294,40 | 300,06 | 1,89% | 74.969,00 |
| 07.02.2024 | 295,24 | 297,57 | 292,92 | 294,50 | -0,14% | 75.226,00 |
| 06.02.2024 | 291,75 | 295,42 | 291,59 | 294,90 | 0,95% | 73.632,00 |
| 05.02.2024 | 292,10 | 294,11 | 289,36 | 292,12 | -1,02% | 81.563,00 |
| 02.02.2024 | 288,58 | 296,65 | 287,66 | 295,12 | 1,27% | 70.766,00 |
| 01.02.2024 | 288,65 | 292,14 | 282,72 | 291,41 | 1,89% | 67.852,00 |
| 31.01.2024 | 286,36 | 290,38 | 283,88 | 286,00 | -0,42% | 248.137,00 |
| 30.01.2024 | 277,11 | 289,58 | 276,61 | 287,20 | 3,17% | 141.122,00 |
| 29.01.2024 | 274,59 | 279,41 | 272,00 | 278,38 | 1,56% | 46.966,00 |
| 26.01.2024 | 275,26 | 279,44 | 272,33 | 274,11 | 0,11% | 61.333,00 |
| 25.01.2024 | 278,41 | 280,16 | 272,52 | 273,80 | 0,39% | 66.247,00 |
| 24.01.2024 | 278,85 | 281,24 | 271,37 | 272,74 | -1,35% | 53.763,00 |
| 23.01.2024 | 279,81 | 279,81 | 275,28 | 276,47 | -0,46% | 48.113,00 |
| 22.01.2024 | 272,26 | 279,89 | 271,63 | 277,76 | 2,89% | 74.519,00 |
| 19.01.2024 | 266,35 | 270,03 | 262,67 | 269,95 | 1,53% | 76.016,00 |
| 18.01.2024 | 262,52 | 265,87 | 261,36 | 265,87 | 1,81% | 83.672,00 |
| 17.01.2024 | 259,20 | 262,35 | 259,20 | 261,14 | 0,00% | 63.584,00 |
| 16.01.2024 | 260,51 | 263,39 | 260,51 | 261,14 | -0,60% | 52.310,00 |
| 12.01.2024 | 265,35 | 265,88 | 260,80 | 262,71 | 0,03% | 66.320,00 |
| 11.01.2024 | 259,39 | 262,83 | 257,16 | 262,64 | 1,19% | 46.216,00 |
| 10.01.2024 | 257,95 | 259,57 | 257,12 | 259,55 | 0,11% | 59.575,00 |
| 09.01.2024 | 257,13 | 260,38 | 256,40 | 259,27 | -0,30% | 64.583,00 |
| 08.01.2024 | 259,61 | 261,20 | 257,45 | 260,04 | 0,50% | 72.690,00 |
| 05.01.2024 | 259,39 | 263,02 | 258,70 | 258,74 | -1,20% | 70.891,00 |
| 04.01.2024 | 260,46 | 266,87 | 258,12 | 261,89 | 0,02% | 63.109,00 |
| 03.01.2024 | 274,14 | 274,14 | 261,46 | 261,83 | -4,58% | 96.908,00 |
| 02.01.2024 | 279,67 | 280,89 | 271,20 | 274,41 | -2,10% | 106.375,00 |
| 29.12.2023 | 286,09 | 286,69 | 280,15 | 280,31 | -1,38% | 45.571,00 |
| 28.12.2023 | 283,99 | 287,80 | 283,99 | 284,23 | -0,40% | 42.903,00 |
| 27.12.2023 | 285,29 | 288,24 | 285,17 | 285,38 | 0,42% | 52.693,00 |
| 26.12.2023 | 280,53 | 286,22 | 280,53 | 284,18 | 1,58% | 70.361,00 |
| 22.12.2023 | 277,51 | 281,40 | 277,51 | 279,77 | 1,24% | 52.176,00 |
| 21.12.2023 | 275,52 | 278,52 | 275,52 | 276,35 | 0,01% | 53.479,00 |
| 20.12.2023 | 279,33 | 284,00 | 276,29 | 276,33 | -0,65% | 65.340,00 |
| 19.12.2023 | 277,57 | 279,22 | 275,45 | 278,15 | 0,89% | 98.243,00 |
| 18.12.2023 | 279,82 | 279,82 | 274,85 | 275,70 | -0,92% | 83.656,00 |
| 15.12.2023 | 281,29 | 282,77 | 277,64 | 278,27 | -1,17% | 95.132,00 |
| 14.12.2023 | 274,00 | 282,26 | 274,00 | 281,56 | 2,95% | 115.131,00 |
| 13.12.2023 | 270,00 | 275,66 | 268,06 | 273,50 | 1,28% | 67.419,00 |
| 12.12.2023 | 268,50 | 270,14 | 267,35 | 270,04 | 0,51% | 48.435,00 |
| 11.12.2023 | 267,44 | 269,08 | 267,29 | 268,66 | 0,26% | 38.069,00 |
| 08.12.2023 | 264,37 | 269,00 | 264,37 | 267,96 | 0,99% | 50.259,00 |
| 07.12.2023 | 268,39 | 268,39 | 263,88 | 265,34 | -0,75% | 53.709,00 |
| 06.12.2023 | 267,97 | 268,75 | 265,90 | 267,35 | 0,62% | 97.265,00 |
| 05.12.2023 | 270,56 | 270,56 | 263,99 | 265,70 | -2,17% | 75.416,00 |