291,413$
-0,73%
Echtzeit-Aktienkurs Kadant
Bid:
Ask:
Aktienkurse zur Kadant Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 296,66 | 298,13 | 290,46 | 293,74 | 0,06% | - |
| 08.07.2026 | 298,46 | 300,17 | 291,42 | 293,57 | -3,10% | 110.744,00 |
| 07.07.2026 | 311,19 | 314,10 | 299,22 | 302,97 | -3,41% | 106.663,00 |
| 06.07.2026 | 307,56 | 316,08 | 307,56 | 313,66 | 1,51% | 134.428,00 |
| 02.07.2026 | 311,56 | 314,83 | 303,31 | 309,00 | 0,66% | 106.965,00 |
| 01.07.2026 | 314,65 | 318,08 | 306,55 | 306,96 | -2,31% | 170.662,00 |
| 30.06.2026 | 314,03 | 319,68 | 311,52 | 314,23 | 0,15% | 108.251,00 |
| 29.06.2026 | 320,69 | 321,72 | 311,41 | 313,77 | -3,32% | 194.955,00 |
| 26.06.2026 | 319,41 | 326,06 | 314,97 | 324,54 | 0,77% | 378.222,00 |
| 25.06.2026 | 313,02 | 325,19 | 310,87 | 322,07 | 4,44% | 123.653,00 |
| 24.06.2026 | 300,59 | 312,76 | 299,35 | 308,39 | 2,56% | 120.848,00 |
| 23.06.2026 | 299,00 | 307,77 | 297,00 | 300,68 | -0,19% | 218.257,00 |
| 22.06.2026 | 303,42 | 307,18 | 300,41 | 301,25 | -0,96% | 141.891,00 |
| 19.06.2026 | 305,59 | 305,60 | 304,14 | 304,16 | -0,11% | - |
| 18.06.2026 | 300,25 | 305,90 | 298,50 | 304,49 | 3,92% | 214.297,00 |
| 17.06.2026 | 295,32 | 299,57 | 286,24 | 293,01 | -0,82% | 130.231,00 |
| 16.06.2026 | 296,73 | 300,58 | 293,46 | 295,44 | 0,16% | 141.349,00 |
| 15.06.2026 | 290,79 | 297,97 | 287,78 | 294,97 | 4,43% | 243.510,00 |
| 12.06.2026 | 292,36 | 292,36 | 281,18 | 282,45 | -2,12% | 180.876,00 |
| 11.06.2026 | 282,37 | 293,48 | 278,83 | 288,57 | 3,57% | 180.340,00 |
| 10.06.2026 | 290,51 | 296,60 | 278,49 | 278,63 | -5,08% | 123.469,00 |
| 09.06.2026 | 296,44 | 305,42 | 288,02 | 293,53 | -0,39% | 130.505,00 |
| 08.06.2026 | 295,00 | 300,29 | 293,64 | 294,69 | 0,48% | 298.049,00 |
| 05.06.2026 | 302,15 | 302,15 | 289,00 | 293,28 | -3,49% | 142.006,00 |
| 04.06.2026 | 316,93 | 321,63 | 301,44 | 303,89 | -2,68% | 166.272,00 |
| 03.06.2026 | 320,48 | 324,87 | 309,04 | 312,25 | -2,88% | 228.311,00 |
| 02.06.2026 | 315,54 | 324,45 | 315,54 | 321,51 | 1,85% | 88.602,00 |
| 01.06.2026 | 316,87 | 318,46 | 307,07 | 315,67 | -1,10% | 94.785,00 |
| 29.05.2026 | 321,49 | 322,56 | 312,48 | 319,18 | -1,12% | 151.201,00 |
| 28.05.2026 | 328,45 | 328,45 | 319,70 | 322,79 | -2,83% | 149.879,00 |
| 27.05.2026 | 331,25 | 336,77 | 326,17 | 332,18 | 0,79% | 195.009,00 |
| 26.05.2026 | 323,74 | 329,99 | 320,08 | 329,57 | 3,18% | 190.932,00 |
| 22.05.2026 | 313,41 | 322,59 | 312,00 | 319,42 | 4,08% | 88.460,00 |
| 21.05.2026 | 305,55 | 311,33 | 299,60 | 306,90 | -0,73% | 92.044,00 |
| 20.05.2026 | 304,48 | 309,90 | 296,95 | 309,17 | 1,84% | 129.676,00 |
| 19.05.2026 | 309,70 | 313,55 | 303,32 | 303,59 | -3,38% | 179.375,00 |
| 18.05.2026 | 318,23 | 323,13 | 312,27 | 314,21 | -1,13% | 79.086,00 |
| 15.05.2026 | 319,74 | 323,51 | 290,07 | 317,81 | -1,42% | 130.466,00 |
| 14.05.2026 | 334,04 | 337,03 | 322,18 | 322,40 | -2,04% | 149.696,00 |
| 13.05.2026 | 325,96 | 329,89 | 321,92 | 329,10 | 0,69% | 353.025,00 |
| 12.05.2026 | 332,58 | 334,96 | 323,61 | 326,86 | -2,08% | 170.227,00 |
| 11.05.2026 | 337,62 | 345,87 | 329,58 | 333,81 | -1,48% | 171.663,00 |
| 08.05.2026 | 338,04 | 346,09 | 332,67 | 338,82 | -0,52% | 183.235,00 |
| 07.05.2026 | 330,80 | 352,74 | 330,80 | 340,59 | 3,99% | 312.006,00 |
| 06.05.2026 | 302,40 | 330,92 | 302,40 | 327,52 | 13,38% | 394.409,00 |
| 05.05.2026 | 288,52 | 293,60 | 282,91 | 288,86 | 0,88% | 130.407,00 |
| 04.05.2026 | 284,25 | 291,35 | 280,78 | 286,33 | 0,17% | 220.562,00 |
| 01.05.2026 | 293,57 | 294,45 | 278,23 | 285,85 | -2,48% | 287.005,00 |
| 30.04.2026 | 309,00 | 309,00 | 290,87 | 293,13 | -4,25% | 238.927,00 |
| 29.04.2026 | 307,80 | 314,23 | 300,83 | 306,15 | -1,10% | 192.379,00 |
| 28.04.2026 | 316,03 | 318,87 | 309,32 | 309,55 | -2,12% | 208.085,00 |
| 27.04.2026 | 314,20 | 320,58 | 310,83 | 316,27 | 1,12% | 164.726,00 |
| 24.04.2026 | 326,28 | 326,28 | 308,21 | 312,76 | -4,23% | 193.251,00 |
| 23.04.2026 | 328,07 | 333,35 | 321,43 | 326,58 | 1,01% | 142.835,00 |
| 22.04.2026 | 324,56 | 328,29 | 318,70 | 323,31 | 0,46% | 174.071,00 |
| 21.04.2026 | 331,03 | 337,18 | 318,11 | 321,84 | -2,77% | 172.849,00 |
| 20.04.2026 | 328,77 | 332,96 | 320,15 | 331,00 | -0,25% | 260.916,00 |
| 17.04.2026 | 329,17 | 340,19 | 328,91 | 331,84 | 2,99% | 145.882,00 |
| 16.04.2026 | 324,77 | 330,62 | 321,37 | 322,22 | -0,81% | 106.584,00 |
| 15.04.2026 | 331,78 | 331,78 | 321,05 | 324,86 | -2,19% | 120.696,00 |
| 14.04.2026 | 328,42 | 333,30 | 324,01 | 332,15 | 1,28% | 73.955,00 |
| 13.04.2026 | 321,54 | 329,40 | 319,29 | 327,94 | 0,90% | 86.770,00 |
| 10.04.2026 | 325,53 | 327,32 | 321,05 | 325,03 | 0,40% | 74.192,00 |
| 09.04.2026 | 318,24 | 325,48 | 314,58 | 323,73 | 2,29% | 96.287,00 |
| 08.04.2026 | 310,89 | 317,95 | 308,96 | 316,47 | 7,57% | 166.560,00 |
| 07.04.2026 | 287,88 | 294,92 | 284,43 | 294,20 | 1,96% | 145.917,00 |
| 06.04.2026 | 286,21 | 288,56 | 282,66 | 288,54 | 0,68% | 104.651,00 |
| 02.04.2026 | 283,48 | 295,38 | 280,10 | 286,60 | -1,38% | 176.633,00 |
| 01.04.2026 | 294,38 | 299,08 | 290,56 | 290,61 | -0,60% | 217.338,00 |
| 31.03.2026 | 290,79 | 296,16 | 284,61 | 292,35 | 2,62% | 208.258,00 |
| 30.03.2026 | 292,84 | 293,45 | 282,33 | 284,89 | -1,99% | 268.927,00 |
| 27.03.2026 | 299,16 | 299,52 | 287,61 | 290,66 | -2,95% | 177.105,00 |
| 26.03.2026 | 306,88 | 315,00 | 297,86 | 299,50 | -5,07% | 171.821,00 |
| 25.03.2026 | 326,75 | 328,58 | 309,21 | 315,48 | -2,58% | 132.209,00 |
| 24.03.2026 | 311,16 | 323,85 | 306,69 | 323,82 | 3,69% | 171.383,00 |
| 23.03.2026 | 306,21 | 316,07 | 304,62 | 312,31 | 5,37% | 148.851,00 |
| 20.03.2026 | 299,80 | 301,70 | 293,48 | 296,40 | -0,67% | 265.701,00 |
| 19.03.2026 | 293,83 | 303,17 | 288,65 | 298,41 | 1,39% | 212.884,00 |
| 18.03.2026 | 303,70 | 303,95 | 293,06 | 294,32 | -2,44% | 161.194,00 |
| 17.03.2026 | 303,05 | 311,02 | 295,75 | 301,68 | -0,12% | 232.478,00 |
| 16.03.2026 | 311,06 | 311,84 | 299,74 | 302,03 | -0,53% | 111.389,00 |
| 13.03.2026 | 323,63 | 325,28 | 302,83 | 303,65 | -5,48% | 141.709,00 |
| 12.03.2026 | 328,83 | 332,03 | 320,68 | 321,25 | -3,45% | 111.185,00 |
| 11.03.2026 | 330,44 | 334,14 | 324,45 | 332,72 | 0,74% | 133.640,00 |
| 10.03.2026 | 331,96 | 339,44 | 329,23 | 330,29 | -1,16% | 98.780,00 |
| 09.03.2026 | 323,37 | 335,10 | 316,59 | 334,17 | 1,00% | 117.073,00 |
| 06.03.2026 | 337,72 | 342,15 | 326,32 | 330,86 | -4,31% | 149.090,00 |
| 05.03.2026 | 343,10 | 352,07 | 341,86 | 345,77 | -0,44% | 195.597,00 |
| 04.03.2026 | 345,83 | 350,50 | 340,48 | 347,31 | 0,82% | 114.205,00 |
| 03.03.2026 | 335,05 | 348,24 | 330,53 | 344,47 | -0,27% | 193.085,00 |
| 02.03.2026 | 332,57 | 346,33 | 328,85 | 345,39 | 1,83% | 124.774,00 |
| 27.02.2026 | 340,00 | 343,00 | 330,42 | 339,17 | -1,84% | 203.523,00 |
| 26.02.2026 | 340,38 | 351,20 | 339,83 | 345,54 | 1,90% | 196.241,00 |
| 25.02.2026 | 338,65 | 347,44 | 327,63 | 339,11 | 1,02% | 209.543,00 |
| 24.02.2026 | 328,77 | 341,74 | 326,27 | 335,70 | 2,50% | 241.084,00 |
| 23.02.2026 | 335,56 | 339,31 | 321,73 | 327,52 | -3,65% | 205.939,00 |
| 20.02.2026 | 333,62 | 354,07 | 328,75 | 339,91 | 3,92% | 264.109,00 |
| 19.02.2026 | 315,56 | 335,70 | 298,61 | 327,08 | 2,06% | 388.135,00 |
| 18.02.2026 | 332,88 | 337,76 | 317,56 | 320,47 | -3,91% | 176.618,00 |
| 17.02.2026 | 335,14 | 339,03 | 322,06 | 333,51 | -0,15% | 154.190,00 |