238,000€
0,42%
Echtzeit-Aktienkurs Kadant Inc.
Bid:
Ask:
Aktienkurse zur Kadant Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 237,00 | 237,00 | 237,00 | 237,00 | 0,00% | - |
| 20.10.2026 | 236,00 | 239,00 | 231,00 | 237,00 | 0,42% | - |
| 19.10.2026 | 238,00 | 241,00 | 232,00 | 236,00 | 0,85% | - |
| 16.10.2026 | 232,00 | 237,00 | 227,00 | 234,00 | 1,30% | 56,00 |
| 15.10.2026 | 232,00 | 232,00 | 229,00 | 231,00 | -0,86% | - |
| 14.10.2026 | 234,00 | 236,00 | 227,00 | 233,00 | -0,43% | 13,00 |
| 13.10.2026 | 234,00 | 238,00 | 229,00 | 234,00 | -0,43% | 600,00 |
| 12.10.2026 | 234,00 | 240,00 | 227,00 | 235,00 | 1,29% | 60,00 |
| 09.10.2026 | 234,00 | 242,00 | 229,00 | 232,00 | -0,43% | 63,00 |
| 08.10.2026 | 231,00 | 234,00 | 224,00 | 233,00 | 0,87% | 58,00 |
| 07.10.2026 | 235,00 | 237,00 | 229,00 | 231,00 | -1,70% | - |
| 06.10.2026 | 240,00 | 242,00 | 232,00 | 235,00 | -1,67% | 13,00 |
| 05.10.2026 | 241,00 | 246,00 | 236,00 | 239,00 | 0,42% | - |
| 02.10.2026 | 234,00 | 243,00 | 234,00 | 238,00 | 1,28% | - |
| 01.10.2026 | 231,00 | 237,00 | 228,00 | 235,00 | 2,17% | - |
| 30.09.2026 | 236,00 | 244,00 | 230,00 | 230,00 | -2,13% | - |
| 29.09.2026 | 238,00 | 246,00 | 235,00 | 235,00 | -0,84% | 14,00 |
| 28.09.2026 | 240,00 | 243,00 | 234,00 | 237,00 | -1,66% | - |
| 25.09.2026 | 242,00 | 246,00 | 239,00 | 241,00 | 0,42% | - |
| 24.09.2026 | 245,00 | 246,00 | 237,00 | 240,00 | -2,04% | - |
| 23.09.2026 | 238,00 | 246,00 | 235,00 | 245,00 | 3,38% | - |
| 22.09.2026 | 233,00 | 255,00 | 231,00 | 237,00 | 2,60% | 84,00 |
| 21.09.2026 | 231,00 | 236,00 | 230,00 | 231,00 | 0,00% | 14,00 |
| 18.09.2026 | 232,00 | 236,00 | 229,00 | 231,00 | -0,86% | 60,00 |
| 17.09.2026 | 237,00 | 240,00 | 231,00 | 233,00 | -1,27% | - |
| 16.09.2026 | 230,00 | 238,00 | 230,00 | 236,00 | 2,16% | - |
| 15.09.2026 | 232,00 | 236,00 | 226,00 | 231,00 | 0,00% | - |
| 14.09.2026 | 229,00 | 240,00 | 223,00 | 231,00 | 0,87% | 13,00 |
| 11.09.2026 | 247,00 | 249,00 | 229,00 | 229,00 | -6,53% | 18,00 |
| 10.09.2026 | 250,00 | 271,00 | 241,00 | 245,00 | -2,39% | 480,00 |
| 09.09.2026 | 257,00 | 262,00 | 250,00 | 251,00 | -2,33% | 33,00 |
| 08.09.2026 | 257,00 | 268,00 | 251,00 | 257,00 | 0,00% | - |
| 07.09.2026 | 258,00 | 262,00 | 256,00 | 257,00 | 0,39% | - |
| 04.09.2026 | 256,00 | 259,00 | 251,00 | 256,00 | 0,00% | 60,00 |
| 03.09.2026 | 254,00 | 260,00 | 250,00 | 256,00 | 0,79% | - |
| 02.09.2026 | 253,00 | 263,00 | 249,00 | 254,00 | 0,40% | - |
| 01.09.2026 | 258,00 | 260,00 | 248,00 | 253,00 | -1,94% | 84,00 |
| 31.08.2026 | 261,00 | 266,00 | 255,00 | 258,00 | -0,77% | 14,00 |
| 28.08.2026 | 263,00 | 269,00 | 255,00 | 260,00 | -0,76% | - |
| 27.08.2026 | 262,00 | 267,00 | 256,00 | 262,00 | 0,00% | - |
| 26.08.2026 | 262,00 | 269,00 | 256,00 | 262,00 | 0,77% | - |
| 25.08.2026 | 269,00 | 280,00 | 256,00 | 260,00 | -2,62% | - |
| 24.08.2026 | 267,00 | 279,00 | 262,00 | 267,00 | -0,37% | - |
| 21.08.2026 | 270,00 | 276,00 | 263,00 | 268,00 | -0,74% | 13,00 |
| 20.08.2026 | 267,00 | 272,00 | 264,00 | 270,00 | 0,00% | - |
| 19.08.2026 | 267,00 | 273,00 | 263,00 | 270,00 | 9,36% | - |
| 05.05.2026 | 246,10 | 251,27 | 241,73 | 246,90 | 1,18% | 88,00 |
| 04.05.2026 | 246,58 | 248,48 | 237,50 | 244,02 | -2,40% | - |
| 30.04.2026 | 263,08 | 266,83 | 248,73 | 250,02 | -4,58% | - |
| 29.04.2026 | 263,58 | 269,98 | 253,15 | 262,02 | -0,76% | 14,00 |
| 28.04.2026 | 269,88 | 272,17 | 263,80 | 264,02 | -2,21% | 54,00 |
| 27.04.2026 | 266,58 | 273,45 | 264,70 | 270,00 | 1,22% | - |
| 24.04.2026 | 280,92 | 280,92 | 263,45 | 266,75 | -4,44% | 4,00 |
| 23.04.2026 | 274,48 | 284,38 | 273,38 | 279,15 | 1,13% | 105,00 |
| 22.04.2026 | 276,33 | 282,67 | 271,38 | 276,02 | 0,73% | 58,00 |
| 21.04.2026 | 281,65 | 286,67 | 271,05 | 274,02 | -2,49% | 15,00 |
| 20.04.2026 | 282,98 | 283,58 | 274,08 | 281,02 | -0,35% | - |
| 17.04.2026 | 274,08 | 288,67 | 271,33 | 282,02 | 2,92% | 62,00 |
| 16.04.2026 | 275,20 | 281,48 | 272,88 | 274,02 | -0,72% | 14,00 |
| 15.04.2026 | 281,58 | 281,83 | 271,58 | 276,02 | -2,07% | - |
| 14.04.2026 | 278,60 | 282,60 | 275,40 | 281,85 | 1,01% | 14,00 |
| 13.04.2026 | 275,33 | 279,95 | 272,20 | 279,02 | 0,73% | - |
| 10.04.2026 | 276,33 | 278,45 | 272,77 | 277,00 | -0,01% | 56,00 |
| 09.04.2026 | 271,02 | 277,80 | 268,42 | 277,02 | 0,96% | - |
| 08.04.2026 | 254,90 | 275,42 | 253,02 | 274,40 | 8,45% | - |
| 07.04.2026 | 249,83 | 253,98 | 246,73 | 253,02 | 2,03% | 16,00 |
| 02.04.2026 | 249,40 | 254,10 | 242,95 | 248,00 | -1,21% | 4,00 |
| 01.04.2026 | 253,48 | 257,90 | 247,65 | 251,02 | -0,79% | - |
| 31.03.2026 | 250,58 | 256,02 | 247,20 | 253,02 | 1,61% | 87,00 |
| 30.03.2026 | 251,33 | 255,83 | 246,43 | 249,02 | -1,33% | 15,00 |
| 27.03.2026 | 260,95 | 261,25 | 250,68 | 252,38 | -2,89% | - |
| 26.03.2026 | 271,58 | 272,60 | 258,92 | 259,88 | -4,82% | 119,00 |
| 25.03.2026 | 281,73 | 283,65 | 267,85 | 273,02 | -2,15% | - |
| 24.03.2026 | 271,05 | 279,42 | 266,38 | 279,02 | 3,33% | - |
| 23.03.2026 | 255,90 | 272,50 | 254,43 | 270,02 | 5,89% | 15,00 |
| 20.03.2026 | 257,42 | 261,70 | 252,85 | 255,00 | -0,78% | - |
| 19.03.2026 | 256,13 | 261,00 | 251,35 | 257,00 | 0,23% | - |
| 18.03.2026 | 263,80 | 265,90 | 255,70 | 256,40 | -1,61% | - |
| 17.03.2026 | 260,83 | 269,85 | 256,60 | 260,60 | -0,66% | 98,00 |
| 16.03.2026 | 267,92 | 270,67 | 260,30 | 262,33 | -1,40% | 30,00 |
| 13.03.2026 | 280,15 | 283,52 | 265,23 | 266,05 | -4,79% | - |
| 12.03.2026 | 288,77 | 288,77 | 278,23 | 279,42 | -2,71% | - |
| 11.03.2026 | 284,40 | 288,10 | 278,65 | 287,20 | 0,81% | - |
| 10.03.2026 | 287,00 | 291,30 | 283,08 | 284,90 | -0,75% | 75,00 |
| 09.03.2026 | 284,13 | 288,23 | 273,77 | 287,05 | 0,78% | 30,00 |
| 06.03.2026 | 298,17 | 298,58 | 281,85 | 284,83 | -4,39% | 14,00 |
| 05.03.2026 | 298,65 | 303,42 | 295,00 | 297,90 | -0,12% | 56,00 |
| 04.03.2026 | 295,75 | 301,25 | 292,95 | 298,25 | 0,57% | 53,00 |
| 03.03.2026 | 294,58 | 299,55 | 282,27 | 296,55 | 0,36% | 304,00 |
| 02.03.2026 | 287,33 | 296,15 | 280,23 | 295,50 | 2,98% | 14,00 |
| 27.02.2026 | 292,45 | 292,67 | 279,63 | 286,95 | -1,93% | - |
| 26.02.2026 | 286,50 | 297,20 | 286,35 | 292,60 | 1,98% | - |
| 25.02.2026 | 284,23 | 293,08 | 277,83 | 286,92 | 0,75% | 13,00 |
| 24.02.2026 | 278,33 | 290,33 | 276,05 | 284,77 | 2,47% | - |
| 23.02.2026 | 287,00 | 288,45 | 272,58 | 277,90 | -3,77% | 14,00 |
| 20.02.2026 | 278,73 | 298,77 | 277,45 | 288,80 | 3,90% | - |
| 19.02.2026 | 271,27 | 286,50 | 253,77 | 277,95 | 2,46% | - |
| 18.02.2026 | 282,02 | 288,42 | 269,85 | 271,27 | -3,46% | - |
| 17.02.2026 | 282,00 | 285,00 | 274,00 | 281,00 | -0,35% | 480,00 |
| 16.02.2026 | 276,00 | 288,00 | 276,00 | 282,00 | 0,00% | - |