392,690$
-0,76%
Echtzeit-Aktienkurs Kadant Inc.
Bid:
Ask:
Aktienkurse zur Kadant Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 395,01 | 395,82 | 384,21 | 392,69 | -0,76% | 180.853,00 |
| 19.11.2024 | 393,11 | 399,71 | 390,26 | 395,71 | -0,40% | 76.839,00 |
| 18.11.2024 | 392,30 | 400,63 | 390,30 | 397,28 | 1,38% | 48.986,00 |
| 15.11.2024 | 394,13 | 396,14 | 385,08 | 391,88 | -0,20% | 91.595,00 |
| 14.11.2024 | 393,48 | 399,08 | 391,57 | 392,66 | -0,06% | 54.174,00 |
| 13.11.2024 | 398,20 | 403,13 | 389,45 | 392,89 | -1,12% | 99.882,00 |
| 12.11.2024 | 404,77 | 405,84 | 395,42 | 397,36 | -2,24% | 79.468,00 |
| 11.11.2024 | 408,28 | 422,54 | 402,00 | 406,46 | 1,66% | 81.359,00 |
| 08.11.2024 | 389,43 | 399,91 | 389,43 | 399,83 | 3,28% | 81.385,00 |
| 07.11.2024 | 382,93 | 388,21 | 378,48 | 387,14 | 0,51% | 77.350,00 |
| 06.11.2024 | 382,10 | 393,19 | 382,10 | 385,16 | 7,07% | 141.339,00 |
| 05.11.2024 | 347,60 | 359,79 | 347,60 | 359,74 | 2,87% | 51.963,00 |
| 04.11.2024 | 343,00 | 350,99 | 342,58 | 349,69 | 1,84% | 45.713,00 |
| 01.11.2024 | 337,36 | 345,89 | 337,36 | 343,38 | 3,10% | 72.018,00 |
| 31.10.2024 | 332,77 | 336,55 | 331,05 | 333,06 | -0,79% | 72.301,00 |
| 30.10.2024 | 315,00 | 343,53 | 315,00 | 335,71 | 4,73% | 102.699,00 |
| 29.10.2024 | 319,38 | 321,54 | 316,07 | 320,55 | -0,50% | 40.992,00 |
| 28.10.2024 | 319,94 | 322,88 | 319,50 | 322,15 | 1,80% | 31.809,00 |
| 25.10.2024 | 321,96 | 323,06 | 315,74 | 316,45 | -0,48% | 33.205,00 |
| 24.10.2024 | 317,28 | 319,32 | 311,94 | 317,97 | 0,31% | 62.870,00 |
| 23.10.2024 | 316,82 | 320,52 | 314,01 | 317,00 | -0,42% | 27.617,00 |
| 22.10.2024 | 323,67 | 323,67 | 317,44 | 318,33 | -1,77% | 37.262,00 |
| 21.10.2024 | 326,60 | 327,78 | 321,74 | 324,08 | -1,22% | 59.747,00 |
| 18.10.2024 | 336,33 | 336,33 | 327,09 | 328,09 | -1,97% | 31.902,00 |
| 17.10.2024 | 337,00 | 337,00 | 333,25 | 334,68 | -0,04% | 31.212,00 |
| 16.10.2024 | 333,74 | 338,13 | 333,74 | 334,83 | 1,61% | 42.147,00 |
| 15.10.2024 | 330,35 | 337,05 | 328,88 | 329,53 | 0,22% | 52.130,00 |
| 14.10.2024 | 327,34 | 331,30 | 327,34 | 328,81 | 0,20% | 39.953,00 |
| 11.10.2024 | 322,87 | 329,63 | 322,87 | 328,16 | 2,49% | 35.790,00 |
| 10.10.2024 | 317,65 | 320,85 | 315,42 | 320,20 | -0,68% | 59.457,00 |
| 09.10.2024 | 323,86 | 329,89 | 321,08 | 322,38 | -0,24% | 47.148,00 |
| 08.10.2024 | 325,67 | 325,67 | 321,80 | 323,15 | -0,25% | 47.278,00 |
| 07.10.2024 | 323,05 | 327,65 | 320,78 | 323,97 | -0,70% | 66.994,00 |
| 04.10.2024 | 327,54 | 327,60 | 323,61 | 326,27 | 1,51% | 53.580,00 |
| 03.10.2024 | 325,52 | 327,02 | 320,76 | 321,41 | -1,51% | 60.067,00 |
| 02.10.2024 | 328,01 | 331,93 | 325,61 | 326,33 | -1,59% | 36.887,00 |
| 01.10.2024 | 338,57 | 338,57 | 330,07 | 331,59 | -1,90% | 62.729,00 |
| 30.09.2024 | 337,58 | 339,84 | 335,45 | 338,00 | 0,87% | 67.149,00 |
| 27.09.2024 | 337,37 | 342,85 | 334,36 | 335,08 | 0,23% | 64.693,00 |
| 26.09.2024 | 338,09 | 340,04 | 334,05 | 334,30 | 0,42% | 62.943,00 |
| 25.09.2024 | 342,06 | 343,81 | 331,48 | 332,90 | -2,10% | 46.577,00 |
| 24.09.2024 | 337,75 | 344,46 | 336,68 | 340,03 | 1,38% | 55.031,00 |
| 23.09.2024 | 336,64 | 337,93 | 332,72 | 335,41 | 0,73% | 81.217,00 |
| 20.09.2024 | 342,34 | 342,34 | 332,42 | 332,98 | -2,54% | 217.243,00 |
| 19.09.2024 | 330,48 | 342,32 | 327,49 | 341,67 | 6,43% | 71.586,00 |
| 18.09.2024 | 331,51 | 331,87 | 319,01 | 321,02 | -3,79% | 104.353,00 |
| 17.09.2024 | 330,16 | 335,02 | 327,60 | 333,65 | 2,39% | 77.354,00 |
| 16.09.2024 | 323,59 | 325,87 | 319,62 | 325,85 | 0,70% | 80.171,00 |
| 13.09.2024 | 318,80 | 327,51 | 315,61 | 323,59 | 3,09% | 44.167,00 |
| 12.09.2024 | 311,97 | 314,59 | 307,19 | 313,90 | 1,71% | 51.357,00 |
| 11.09.2024 | 306,58 | 309,07 | 298,76 | 308,61 | 0,20% | 76.975,00 |
| 10.09.2024 | 305,66 | 308,00 | 303,40 | 308,00 | 1,59% | 53.409,00 |
| 09.09.2024 | 301,34 | 306,30 | 301,17 | 303,17 | 0,68% | 87.458,00 |
| 06.09.2024 | 305,21 | 305,23 | 297,07 | 301,11 | -0,62% | 68.324,00 |
| 05.09.2024 | 307,57 | 307,70 | 301,09 | 302,98 | -1,60% | 72.765,00 |
| 04.09.2024 | 302,94 | 308,00 | 301,47 | 307,92 | 1,50% | 52.023,00 |
| 03.09.2024 | 318,27 | 319,99 | 301,61 | 303,38 | -5,53% | 48.599,00 |
| 30.08.2024 | 319,34 | 321,77 | 314,05 | 321,13 | 0,31% | 60.627,00 |
| 29.08.2024 | 322,20 | 323,40 | 318,26 | 320,13 | 0,48% | 38.718,00 |
| 28.08.2024 | 318,36 | 320,10 | 316,34 | 318,60 | -0,02% | 44.822,00 |
| 27.08.2024 | 318,91 | 320,11 | 315,66 | 318,65 | -0,63% | 30.867,00 |
| 26.08.2024 | 323,66 | 324,55 | 320,02 | 320,68 | 0,13% | 37.490,00 |
| 23.08.2024 | 313,53 | 323,75 | 313,53 | 320,25 | 3,25% | 46.451,00 |
| 22.08.2024 | 311,05 | 311,09 | 307,57 | 310,16 | -0,88% | 34.505,00 |
| 21.08.2024 | 309,48 | 313,44 | 306,54 | 312,91 | 2,49% | 31.968,00 |
| 20.08.2024 | 307,24 | 310,98 | 305,23 | 305,31 | -0,66% | 50.770,00 |
| 19.08.2024 | 309,27 | 313,28 | 305,48 | 307,35 | -0,76% | 49.095,00 |
| 16.08.2024 | 309,30 | 312,31 | 307,16 | 309,70 | 0,00% | 59.529,00 |
| 15.08.2024 | 318,32 | 318,77 | 309,00 | 309,70 | 0,42% | 73.111,00 |
| 14.08.2024 | 302,05 | 308,44 | 300,00 | 308,42 | 2,45% | 121.045,00 |
| 13.08.2024 | 293,54 | 302,16 | 288,93 | 301,03 | 3,70% | 64.736,00 |
| 12.08.2024 | 294,64 | 294,77 | 288,99 | 290,30 | -1,48% | 71.181,00 |
| 09.08.2024 | 299,86 | 299,86 | 294,04 | 294,66 | -1,86% | 57.902,00 |
| 08.08.2024 | 299,97 | 301,25 | 297,68 | 300,23 | 1,34% | 71.835,00 |
| 07.08.2024 | 308,28 | 309,06 | 296,26 | 296,26 | -2,32% | 45.546,00 |
| 06.08.2024 | 303,09 | 309,72 | 302,30 | 303,30 | 0,42% | 52.434,00 |
| 05.08.2024 | 295,40 | 302,95 | 292,57 | 302,02 | -2,44% | 125.190,00 |
| 02.08.2024 | 309,19 | 314,00 | 301,86 | 309,57 | -4,68% | 102.958,00 |
| 01.08.2024 | 348,72 | 348,72 | 321,59 | 324,77 | -7,60% | 101.082,00 |
| 31.07.2024 | 355,00 | 363,40 | 340,15 | 351,49 | -1,44% | 176.075,00 |
| 30.07.2024 | 354,84 | 359,85 | 351,98 | 356,64 | 0,88% | 88.308,00 |
| 29.07.2024 | 354,16 | 359,55 | 351,52 | 353,52 | -0,65% | 67.859,00 |
| 26.07.2024 | 351,11 | 356,36 | 351,11 | 355,83 | 2,82% | 63.028,00 |
| 25.07.2024 | 338,39 | 354,04 | 336,46 | 346,08 | 3,20% | 63.402,00 |
| 24.07.2024 | 344,39 | 349,64 | 335,04 | 335,36 | -3,65% | 57.059,00 |
| 23.07.2024 | 342,52 | 350,27 | 342,41 | 348,08 | 1,61% | 62.905,00 |
| 22.07.2024 | 334,82 | 343,32 | 329,98 | 342,56 | 3,23% | 61.766,00 |
| 19.07.2024 | 333,63 | 336,00 | 330,44 | 331,84 | -0,50% | 52.477,00 |
| 18.07.2024 | 336,17 | 342,86 | 333,07 | 333,52 | -1,75% | 52.191,00 |
| 17.07.2024 | 337,71 | 343,39 | 336,52 | 339,46 | -0,53% | 115.653,00 |
| 16.07.2024 | 332,00 | 342,37 | 331,44 | 341,28 | 3,67% | 90.832,00 |
| 15.07.2024 | 325,43 | 337,44 | 325,43 | 329,20 | 1,48% | 94.997,00 |
| 12.07.2024 | 319,79 | 325,18 | 318,36 | 324,40 | 2,52% | 91.512,00 |
| 11.07.2024 | 312,37 | 319,55 | 312,22 | 316,43 | 3,22% | 69.877,00 |
| 10.07.2024 | 302,52 | 307,29 | 301,67 | 306,56 | 1,65% | 43.607,00 |
| 09.07.2024 | 299,55 | 303,03 | 299,39 | 301,59 | 0,64% | 64.758,00 |
| 08.07.2024 | 298,85 | 301,99 | 298,83 | 299,68 | 0,97% | 34.329,00 |
| 05.07.2024 | 295,07 | 296,81 | 292,32 | 296,81 | 0,30% | 31.860,00 |
| 03.07.2024 | 294,13 | 296,79 | 292,12 | 295,93 | 1,09% | 28.931,00 |
| 02.07.2024 | 295,39 | 295,65 | 290,45 | 292,73 | 0,82% | 78.505,00 |