326,290$
0,20%
Echtzeit-Aktienkurs Kadant Inc.
Bid:
Ask:
Aktienkurse zur Kadant Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 327,89 | 328,66 | 325,43 | 326,29 | 0,20% | 70.831,00 |
| 07.08.2025 | 323,86 | 327,15 | 321,44 | 325,64 | 0,57% | 63.588,00 |
| 06.08.2025 | 321,98 | 324,76 | 317,09 | 323,81 | -0,48% | 81.081,00 |
| 05.08.2025 | 324,42 | 327,63 | 321,66 | 325,38 | 0,61% | 87.360,00 |
| 04.08.2025 | 324,49 | 329,20 | 322,73 | 323,42 | -0,20% | 75.180,00 |
| 01.08.2025 | 327,55 | 329,05 | 318,22 | 324,07 | -2,61% | 117.867,00 |
| 31.07.2025 | 352,30 | 353,61 | 330,04 | 332,77 | -7,21% | 155.866,00 |
| 30.07.2025 | 354,30 | 369,97 | 343,28 | 358,61 | 4,12% | 294.216,00 |
| 29.07.2025 | 343,32 | 348,01 | 340,35 | 344,41 | 0,11% | 133.573,00 |
| 28.07.2025 | 345,19 | 346,97 | 341,74 | 344,02 | -0,39% | 95.899,00 |
| 25.07.2025 | 339,33 | 345,70 | 336,38 | 345,38 | 1,77% | 82.476,00 |
| 24.07.2025 | 341,69 | 342,52 | 336,26 | 339,36 | -0,93% | 81.937,00 |
| 23.07.2025 | 334,10 | 343,86 | 334,10 | 342,55 | 3,45% | 74.241,00 |
| 22.07.2025 | 327,45 | 333,94 | 326,25 | 331,13 | 1,34% | 93.910,00 |
| 21.07.2025 | 336,48 | 336,80 | 326,37 | 326,76 | -2,08% | 51.264,00 |
| 18.07.2025 | 335,58 | 336,87 | 329,50 | 333,70 | -0,27% | 109.233,00 |
| 17.07.2025 | 325,99 | 336,00 | 325,27 | 334,59 | 3,63% | 90.641,00 |
| 16.07.2025 | 318,00 | 324,67 | 314,41 | 322,88 | 1,60% | 121.096,00 |
| 15.07.2025 | 324,08 | 325,97 | 317,57 | 317,81 | -1,74% | 110.480,00 |
| 14.07.2025 | 331,60 | 332,40 | 322,79 | 323,43 | -2,69% | 88.648,00 |
| 11.07.2025 | 337,10 | 337,10 | 329,68 | 332,37 | -1,98% | 104.817,00 |
| 10.07.2025 | 329,60 | 342,22 | 329,19 | 339,07 | 2,70% | 151.389,00 |
| 09.07.2025 | 327,92 | 331,76 | 325,87 | 330,16 | 1,00% | 181.931,00 |
| 08.07.2025 | 321,71 | 330,70 | 320,52 | 326,90 | 2,77% | 117.106,00 |
| 07.07.2025 | 326,51 | 329,10 | 317,42 | 318,10 | -3,57% | 117.755,00 |
| 03.07.2025 | 332,14 | 333,26 | 329,11 | 329,87 | 0,06% | 33.786,00 |
| 02.07.2025 | 326,67 | 330,40 | 325,33 | 329,67 | 1,37% | 79.636,00 |
| 01.07.2025 | 317,36 | 332,50 | 309,91 | 325,20 | 2,44% | 172.465,00 |
| 30.06.2025 | 317,91 | 319,18 | 312,07 | 317,45 | 1,25% | 185.826,00 |
| 27.06.2025 | 315,00 | 317,66 | 310,39 | 313,53 | -0,17% | 151.847,00 |
| 26.06.2025 | 308,92 | 315,03 | 307,01 | 314,07 | 2,14% | 73.103,00 |
| 25.06.2025 | 309,90 | 311,46 | 306,18 | 307,48 | -0,40% | 85.878,00 |
| 24.06.2025 | 306,75 | 312,78 | 303,30 | 308,73 | 1,43% | 114.787,00 |
| 23.06.2025 | 299,61 | 306,26 | 295,98 | 304,39 | 0,75% | 194.344,00 |
| 20.06.2025 | 311,07 | 312,23 | 301,80 | 302,12 | -2,31% | 141.063,00 |
| 18.06.2025 | 310,17 | 315,94 | 309,27 | 309,27 | -0,45% | 156.540,00 |
| 17.06.2025 | 317,42 | 321,32 | 310,66 | 310,67 | -3,01% | 155.432,00 |
| 16.06.2025 | 318,59 | 321,89 | 317,52 | 320,30 | 1,53% | 71.299,00 |
| 13.06.2025 | 319,52 | 321,62 | 313,92 | 315,46 | -2,18% | 101.740,00 |
| 12.06.2025 | 325,61 | 327,44 | 321,51 | 322,50 | -2,12% | 82.734,00 |
| 11.06.2025 | 334,22 | 335,70 | 328,80 | 329,50 | -1,23% | 176.486,00 |
| 10.06.2025 | 333,85 | 336,31 | 329,17 | 333,59 | 0,16% | 96.671,00 |
| 09.06.2025 | 329,24 | 339,70 | 327,20 | 333,06 | 1,06% | 209.620,00 |
| 06.06.2025 | 327,58 | 331,53 | 325,80 | 329,57 | 1,86% | 77.604,00 |
| 05.06.2025 | 318,11 | 326,58 | 315,11 | 323,55 | 0,95% | 145.138,00 |
| 04.06.2025 | 314,71 | 321,61 | 314,18 | 320,49 | 2,39% | 107.014,00 |
| 03.06.2025 | 307,00 | 314,17 | 304,88 | 313,01 | 1,95% | 85.996,00 |
| 02.06.2025 | 308,14 | 312,21 | 302,19 | 307,02 | -2,19% | 103.955,00 |
| 30.05.2025 | 315,71 | 317,38 | 313,56 | 313,91 | -1,07% | 106.744,00 |
| 29.05.2025 | 320,00 | 321,33 | 315,64 | 317,32 | 0,40% | 60.532,00 |
| 28.05.2025 | 322,68 | 324,59 | 315,52 | 316,07 | -2,18% | 74.688,00 |
| 27.05.2025 | 311,38 | 324,51 | 306,22 | 323,11 | 5,91% | 138.980,00 |
| 23.05.2025 | 302,49 | 307,30 | 302,49 | 305,08 | -1,25% | 113.819,00 |
| 22.05.2025 | 305,32 | 312,11 | 302,99 | 308,93 | 0,63% | 150.919,00 |
| 21.05.2025 | 312,30 | 314,42 | 306,84 | 307,01 | -2,96% | 97.347,00 |
| 20.05.2025 | 317,54 | 318,26 | 313,66 | 316,39 | -1,21% | 72.419,00 |
| 19.05.2025 | 321,69 | 323,00 | 317,48 | 320,28 | -1,76% | 119.645,00 |
| 16.05.2025 | 324,08 | 326,36 | 322,00 | 326,02 | 1,15% | 100.423,00 |
| 15.05.2025 | 323,64 | 327,46 | 320,85 | 322,30 | -0,28% | 159.660,00 |
| 14.05.2025 | 322,30 | 326,49 | 318,37 | 323,20 | -1,37% | 287.670,00 |
| 13.05.2025 | 323,01 | 329,20 | 321,11 | 327,69 | 2,33% | 164.164,00 |
| 12.05.2025 | 317,15 | 322,93 | 311,69 | 320,22 | 5,61% | 175.439,00 |
| 09.05.2025 | 302,37 | 304,09 | 297,83 | 303,20 | 0,81% | 221.369,00 |
| 08.05.2025 | 293,74 | 305,20 | 291,54 | 300,77 | 3,48% | 118.673,00 |
| 07.05.2025 | 290,15 | 292,15 | 287,40 | 290,65 | 0,78% | 101.213,00 |
| 06.05.2025 | 289,75 | 293,16 | 287,12 | 288,40 | -1,64% | 105.830,00 |
| 05.05.2025 | 296,87 | 299,93 | 293,20 | 293,21 | -2,30% | 140.152,00 |
| 02.05.2025 | 302,45 | 304,85 | 298,51 | 300,11 | 1,89% | 120.107,00 |
| 01.05.2025 | 293,93 | 302,07 | 292,08 | 294,53 | -0,16% | 162.176,00 |
| 30.04.2025 | 294,50 | 303,80 | 286,44 | 295,00 | -6,52% | 351.748,00 |
| 29.04.2025 | 312,11 | 318,36 | 309,72 | 315,57 | 0,61% | 154.535,00 |
| 28.04.2025 | 313,63 | 316,68 | 307,44 | 313,67 | 0,81% | 134.884,00 |
| 25.04.2025 | 311,92 | 312,91 | 306,67 | 311,14 | -1,45% | 100.770,00 |
| 24.04.2025 | 303,95 | 317,82 | 303,41 | 315,71 | 4,03% | 118.615,00 |
| 23.04.2025 | 306,25 | 313,46 | 300,60 | 303,49 | 3,02% | 164.343,00 |
| 22.04.2025 | 292,71 | 296,55 | 286,80 | 294,58 | 2,91% | 188.933,00 |
| 21.04.2025 | 296,27 | 300,00 | 281,30 | 286,24 | -6,26% | 180.945,00 |
| 17.04.2025 | 308,52 | 316,86 | 303,07 | 305,37 | -1,03% | 142.499,00 |
| 16.04.2025 | 315,99 | 317,02 | 304,85 | 308,54 | -3,29% | 79.334,00 |
| 15.04.2025 | 319,41 | 324,14 | 315,33 | 319,05 | 0,26% | 94.394,00 |
| 14.04.2025 | 316,48 | 323,63 | 312,33 | 318,22 | 0,17% | 159.385,00 |
| 11.04.2025 | 304,21 | 318,62 | 301,21 | 317,67 | 1,78% | 121.209,00 |
| 10.04.2025 | 315,60 | 317,99 | 303,23 | 312,10 | -5,03% | 199.091,00 |
| 09.04.2025 | 290,83 | 335,56 | 287,88 | 328,64 | 12,73% | 194.370,00 |
| 08.04.2025 | 309,17 | 312,98 | 290,16 | 291,54 | -2,80% | 128.012,00 |
| 07.04.2025 | 292,04 | 316,81 | 289,78 | 299,93 | -1,87% | 270.111,00 |
| 04.04.2025 | 302,70 | 311,01 | 295,80 | 305,66 | -3,99% | 179.364,00 |
| 03.04.2025 | 331,80 | 336,95 | 316,78 | 318,36 | -9,08% | 159.357,00 |
| 02.04.2025 | 342,11 | 350,51 | 338,09 | 350,17 | 2,05% | 81.750,00 |
| 01.04.2025 | 336,92 | 343,95 | 333,20 | 343,15 | 1,85% | 114.507,00 |
| 31.03.2025 | 330,14 | 341,29 | 323,60 | 336,91 | 0,29% | 127.178,00 |
| 28.03.2025 | 349,45 | 349,45 | 332,99 | 335,95 | -4,34% | 152.058,00 |
| 27.03.2025 | 343,26 | 352,37 | 343,26 | 351,20 | 1,64% | 228.082,00 |
| 26.03.2025 | 348,94 | 351,12 | 340,83 | 345,52 | -0,43% | 69.131,00 |
| 25.03.2025 | 345,42 | 349,91 | 345,14 | 347,02 | 0,43% | 112.528,00 |
| 24.03.2025 | 344,64 | 349,42 | 341,04 | 345,55 | 3,06% | 81.081,00 |
| 21.03.2025 | 336,57 | 337,54 | 332,03 | 335,28 | -1,73% | 220.315,00 |
| 20.03.2025 | 338,00 | 346,00 | 335,85 | 341,18 | -0,05% | 185.358,00 |
| 19.03.2025 | 344,47 | 344,94 | 335,75 | 341,36 | -0,48% | 187.883,00 |
| 18.03.2025 | 352,10 | 352,10 | 342,86 | 342,99 | -3,27% | 118.579,00 |