291,987$
-2,52%
Echtzeit-Aktienkurs Kadant Inc.
Bid:
Ask:
Aktienkurse zur Kadant Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 297,79 | 305,03 | 294,31 | 294,31 | -1,74% | - |
| 08.09.2026 | 299,07 | 302,14 | 297,72 | 299,54 | 0,26% | 140.553,00 |
| 04.09.2026 | 295,89 | 299,42 | 291,34 | 298,76 | 0,40% | 62.106,00 |
| 03.09.2026 | 298,76 | 300,45 | 292,67 | 297,56 | 0,84% | 146.751,00 |
| 02.09.2026 | 293,88 | 297,82 | 290,20 | 295,09 | 0,89% | 227.314,00 |
| 01.09.2026 | 294,70 | 298,80 | 290,77 | 292,48 | -2,23% | 150.755,00 |
| 31.08.2026 | 300,89 | 301,38 | 296,74 | 299,14 | -1,03% | 107.264,00 |
| 28.08.2026 | 304,17 | 307,71 | 296,18 | 302,24 | -1,18% | 148.481,00 |
| 27.08.2026 | 305,01 | 308,46 | 303,32 | 305,86 | -0,02% | 89.970,00 |
| 26.08.2026 | 307,66 | 309,80 | 302,65 | 305,92 | 1,02% | 65.580,00 |
| 25.08.2026 | 317,39 | 319,27 | 299,50 | 302,84 | -3,11% | 232.920,00 |
| 24.08.2026 | 312,31 | 317,89 | 310,01 | 312,57 | -0,27% | 230.009,00 |
| 21.08.2026 | 317,23 | 317,36 | 307,63 | 313,41 | -0,21% | 123.839,00 |
| 20.08.2026 | 310,05 | 318,16 | 305,00 | 314,06 | -0,10% | 158.643,00 |
| 19.08.2026 | 311,21 | 318,00 | 307,56 | 314,37 | 1,53% | 134.913,00 |
| 18.08.2026 | 327,62 | 330,23 | 307,08 | 309,64 | -6,09% | 154.794,00 |
| 17.08.2026 | 333,49 | 337,49 | 328,07 | 329,72 | -1,35% | 76.606,00 |
| 14.08.2026 | 330,22 | 337,44 | 319,46 | 334,22 | 0,96% | 68.820,00 |
| 13.08.2026 | 333,95 | 339,34 | 328,14 | 331,03 | -0,91% | 82.474,00 |
| 12.08.2026 | 338,84 | 341,09 | 328,40 | 334,08 | -1,26% | 82.257,00 |
| 11.08.2026 | 335,74 | 344,79 | 334,26 | 338,33 | 1,45% | 95.301,00 |
| 10.08.2026 | 336,19 | 337,38 | 328,57 | 333,48 | -1,23% | 73.566,00 |
| 07.08.2026 | 333,54 | 341,22 | 333,19 | 337,63 | 0,89% | 111.996,00 |
| 06.08.2026 | 333,97 | 345,43 | 327,70 | 334,64 | -0,74% | 153.072,00 |
| 05.08.2026 | 335,85 | 339,51 | 305,48 | 337,12 | 0,66% | 270.915,00 |
| 04.08.2026 | 329,90 | 337,22 | 324,27 | 334,92 | 3,19% | 121.665,00 |
| 03.08.2026 | 310,17 | 327,50 | 310,17 | 324,56 | 5,55% | 120.721,00 |
| 31.07.2026 | 309,63 | 309,63 | 301,51 | 307,50 | -0,09% | 96.763,00 |
| 30.07.2026 | 308,65 | 311,37 | 298,05 | 307,79 | 1,59% | 111.332,00 |
| 29.07.2026 | 309,18 | 314,75 | 299,14 | 302,96 | -3,85% | 135.163,00 |
| 28.07.2026 | 313,84 | 321,33 | 308,94 | 315,10 | 0,95% | 117.176,00 |
| 27.07.2026 | 315,09 | 322,36 | 306,12 | 312,15 | -0,07% | 167.404,00 |
| 24.07.2026 | 310,93 | 315,73 | 305,97 | 312,36 | 1,51% | 91.532,00 |
| 23.07.2026 | 303,00 | 308,90 | 303,00 | 307,70 | 0,26% | 78.433,00 |
| 22.07.2026 | 308,41 | 309,86 | 303,78 | 306,89 | 0,16% | 107.734,00 |
| 21.07.2026 | 309,04 | 311,37 | 301,17 | 306,41 | 0,01% | 134.681,00 |
| 20.07.2026 | 312,31 | 312,88 | 305,77 | 306,39 | -1,49% | 97.844,00 |
| 17.07.2026 | 312,58 | 321,47 | 307,71 | 311,01 | -2,51% | 143.686,00 |
| 16.07.2026 | 297,60 | 321,81 | 297,26 | 319,03 | 6,04% | 166.224,00 |
| 15.07.2026 | 303,72 | 314,72 | 294,02 | 300,87 | 0,27% | 110.718,00 |
| 14.07.2026 | 296,18 | 300,75 | 290,48 | 300,07 | 2,79% | 104.942,00 |
| 13.07.2026 | 295,10 | 299,81 | 289,68 | 291,93 | -0,92% | 75.768,00 |
| 10.07.2026 | 290,35 | 299,05 | 290,04 | 294,63 | 1,59% | 116.830,00 |
| 09.07.2026 | 294,25 | 297,38 | 288,47 | 290,01 | -1,21% | 121.862,00 |
| 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 |