339,193$
-0,41%
Echtzeit-Aktienkurs Kadant Inc.
Bid:
Ask:
Aktienkurse zur Kadant Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 341,63 | 344,86 | 333,81 | 339,97 | -0,18% | - |
| 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 |
| 13.02.2026 | 337,30 | 342,45 | 330,17 | 334,00 | 0,13% | 114.443,00 |
| 12.02.2026 | 338,78 | 348,22 | 332,95 | 333,55 | -0,39% | 185.240,00 |
| 11.02.2026 | 341,23 | 347,43 | 334,81 | 334,84 | -1,12% | 116.374,00 |
| 10.02.2026 | 338,70 | 346,30 | 333,96 | 338,62 | 0,20% | 140.687,00 |
| 09.02.2026 | 342,94 | 342,94 | 336,31 | 337,93 | -1,51% | 95.335,00 |
| 06.02.2026 | 335,46 | 346,40 | 330,87 | 343,11 | 3,89% | 210.759,00 |
| 05.02.2026 | 334,05 | 339,52 | 329,46 | 330,25 | -0,89% | 106.444,00 |
| 04.02.2026 | 336,57 | 341,46 | 328,98 | 333,20 | 1,63% | 134.573,00 |
| 03.02.2026 | 325,40 | 336,24 | 317,81 | 327,84 | 0,08% | 102.287,00 |
| 02.02.2026 | 321,50 | 330,94 | 317,64 | 327,58 | 2,04% | 169.438,00 |
| 30.01.2026 | 319,13 | 325,71 | 315,13 | 321,04 | -0,90% | 206.264,00 |
| 29.01.2026 | 318,02 | 325,57 | 303,46 | 323,96 | 2,43% | 143.900,00 |
| 28.01.2026 | 322,39 | 322,39 | 313,80 | 316,26 | -1,15% | 60.959,00 |
| 27.01.2026 | 318,70 | 320,26 | 315,39 | 319,94 | -0,35% | 36.667,00 |
| 26.01.2026 | 323,13 | 325,47 | 316,16 | 321,05 | -0,69% | 105.330,00 |
| 23.01.2026 | 328,41 | 330,92 | 320,74 | 323,28 | -1,63% | 76.536,00 |
| 22.01.2026 | 330,00 | 334,50 | 327,76 | 328,63 | 0,47% | 51.806,00 |
| 21.01.2026 | 321,42 | 330,00 | 310,20 | 327,09 | 2,97% | 90.221,00 |
| 20.01.2026 | 315,18 | 322,25 | 315,17 | 317,67 | -2,10% | 80.596,00 |
| 19.01.2026 | 322,38 | 324,66 | 322,31 | 324,48 | -0,14% | - |
| 16.01.2026 | 327,75 | 330,00 | 323,27 | 324,94 | -0,71% | 132.939,00 |
| 15.01.2026 | 317,00 | 328,32 | 313,70 | 327,28 | 3,74% | 88.957,00 |
| 14.01.2026 | 311,58 | 316,90 | 308,71 | 315,48 | 1,23% | 136.607,00 |
| 13.01.2026 | 312,14 | 316,00 | 308,30 | 311,65 | 0,56% | 86.852,00 |
| 12.01.2026 | 316,36 | 316,53 | 309,85 | 309,92 | -2,91% | 186.873,00 |
| 09.01.2026 | 313,00 | 319,57 | 309,34 | 319,22 | 2,64% | 185.097,00 |
| 08.01.2026 | 294,87 | 314,13 | 293,82 | 311,01 | 5,01% | 151.265,00 |
| 07.01.2026 | 303,99 | 305,31 | 294,06 | 296,18 | -2,93% | 102.766,00 |
| 06.01.2026 | 296,20 | 306,16 | 291,95 | 305,11 | 2,88% | 159.399,00 |
| 05.01.2026 | 286,63 | 301,32 | 285,40 | 296,57 | 3,55% | 163.358,00 |
| 02.01.2026 | 282,70 | 292,87 | 282,70 | 286,40 | 0,48% | 131.483,00 |
| 31.12.2025 | 295,22 | 297,16 | 283,10 | 285,02 | -3,52% | 161.099,00 |
| 30.12.2025 | 296,78 | 298,37 | 291,18 | 295,42 | 0,62% | 196.889,00 |
| 29.12.2025 | 294,38 | 295,96 | 287,92 | 293,61 | -0,11% | 82.533,00 |
| 26.12.2025 | 293,22 | 295,99 | 290,10 | 293,92 | 0,06% | 143.368,00 |
| 24.12.2025 | 290,66 | 295,01 | 290,66 | 293,74 | 0,72% | 34.770,00 |
| 23.12.2025 | 291,81 | 293,61 | 287,73 | 291,63 | -0,02% | 93.227,00 |
| 22.12.2025 | 289,60 | 292,96 | 283,96 | 291,70 | 0,96% | 166.249,00 |
| 19.12.2025 | 290,00 | 292,01 | 284,73 | 288,94 | -0,53% | 292.850,00 |
| 18.12.2025 | 294,99 | 299,83 | 290,11 | 290,47 | -0,90% | 167.424,00 |
| 17.12.2025 | 290,99 | 297,90 | 289,68 | 293,10 | 0,68% | 260.486,00 |
| 16.12.2025 | 290,99 | 295,67 | 286,02 | 291,11 | 1,01% | 176.476,00 |