27,340$
1,79%
Echtzeit-Aktienkurs Karat Packaging Inc.
Bid:
Ask:
Aktienkurse zur Karat Packaging Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 27,26 | 27,95 | 26,93 | 27,34 | 1,79% | 35.184,00 |
| 07.05.2025 | 26,46 | 27,22 | 26,46 | 26,86 | 1,44% | 26.534,00 |
| 06.05.2025 | 26,50 | 27,15 | 25,83 | 26,48 | -0,45% | 76.781,00 |
| 05.05.2025 | 26,68 | 27,01 | 26,50 | 26,60 | -1,12% | 47.591,00 |
| 02.05.2025 | 26,62 | 27,21 | 26,17 | 26,90 | 2,44% | 98.076,00 |
| 01.05.2025 | 26,29 | 26,77 | 26,20 | 26,26 | -0,30% | 40.732,00 |
| 30.04.2025 | 25,80 | 26,53 | 25,38 | 26,34 | 0,30% | 51.962,00 |
| 29.04.2025 | 25,82 | 26,52 | 25,82 | 26,26 | 0,92% | 36.622,00 |
| 28.04.2025 | 26,00 | 26,20 | 25,68 | 26,02 | -0,34% | 22.298,00 |
| 25.04.2025 | 25,47 | 26,13 | 25,47 | 26,11 | 0,77% | 24.002,00 |
| 24.04.2025 | 24,85 | 25,92 | 24,76 | 25,91 | 4,50% | 37.054,00 |
| 23.04.2025 | 25,54 | 25,83 | 24,72 | 24,80 | -0,58% | 66.068,00 |
| 22.04.2025 | 24,73 | 25,67 | 24,13 | 24,94 | 2,21% | 51.841,00 |
| 21.04.2025 | 24,29 | 24,56 | 24,16 | 24,40 | 0,04% | 53.821,00 |
| 17.04.2025 | 24,47 | 24,98 | 24,31 | 24,39 | -0,29% | 65.178,00 |
| 16.04.2025 | 24,99 | 25,10 | 24,29 | 24,46 | -1,89% | 35.116,00 |
| 15.04.2025 | 24,69 | 25,11 | 24,69 | 24,93 | 0,81% | 50.342,00 |
| 14.04.2025 | 25,00 | 25,16 | 24,54 | 24,73 | 0,16% | 29.413,00 |
| 11.04.2025 | 24,53 | 24,96 | 24,18 | 24,69 | 0,24% | 27.936,00 |
| 10.04.2025 | 24,42 | 24,95 | 24,41 | 24,63 | -1,48% | 54.523,00 |
| 09.04.2025 | 23,66 | 25,67 | 23,48 | 25,00 | 4,82% | 79.068,00 |
| 08.04.2025 | 25,28 | 26,01 | 23,57 | 23,85 | -2,57% | 42.391,00 |
| 07.04.2025 | 24,00 | 25,41 | 23,00 | 24,48 | -1,88% | 51.403,00 |
| 04.04.2025 | 24,40 | 25,33 | 24,25 | 24,95 | -1,81% | 46.775,00 |
| 03.04.2025 | 25,58 | 26,38 | 25,12 | 25,41 | -5,56% | 47.404,00 |
| 02.04.2025 | 26,27 | 27,07 | 26,05 | 26,91 | 0,77% | 32.401,00 |
| 01.04.2025 | 26,44 | 27,00 | 26,05 | 26,70 | 0,45% | 38.847,00 |
| 31.03.2025 | 26,82 | 27,06 | 26,56 | 26,58 | -2,46% | 35.925,00 |
| 28.03.2025 | 27,72 | 28,14 | 26,83 | 27,25 | -1,48% | 30.832,00 |
| 27.03.2025 | 27,94 | 28,09 | 27,43 | 27,66 | -0,93% | 27.373,00 |
| 26.03.2025 | 28,04 | 28,35 | 27,90 | 27,92 | -0,53% | 31.710,00 |
| 25.03.2025 | 28,52 | 28,52 | 27,31 | 28,07 | -1,54% | 47.551,00 |
| 24.03.2025 | 29,13 | 29,68 | 28,40 | 28,51 | -0,14% | 60.993,00 |
| 21.03.2025 | 28,78 | 29,40 | 28,32 | 28,55 | -1,75% | 50.433,00 |
| 20.03.2025 | 29,11 | 29,37 | 28,54 | 29,06 | -0,45% | 14.890,00 |
| 19.03.2025 | 28,25 | 29,38 | 28,25 | 29,19 | 3,62% | 22.753,00 |
| 18.03.2025 | 28,38 | 28,52 | 28,10 | 28,17 | -2,05% | 13.366,00 |
| 17.03.2025 | 28,34 | 28,90 | 28,09 | 28,76 | 1,45% | 20.349,00 |
| 14.03.2025 | 28,85 | 29,88 | 27,82 | 28,35 | -2,07% | 47.715,00 |
| 13.03.2025 | 29,04 | 29,32 | 28,55 | 28,95 | -1,98% | 24.721,00 |
| 12.03.2025 | 29,39 | 29,79 | 29,13 | 29,54 | 1,49% | 30.790,00 |
| 11.03.2025 | 29,18 | 29,60 | 28,56 | 29,10 | -1,22% | 24.839,00 |
| 10.03.2025 | 29,72 | 30,06 | 29,15 | 29,46 | -1,31% | 18.763,00 |
| 07.03.2025 | 29,55 | 30,00 | 29,15 | 29,85 | 0,74% | 23.252,00 |
| 06.03.2025 | 29,60 | 30,00 | 29,07 | 29,63 | -0,40% | 18.105,00 |
| 05.03.2025 | 29,55 | 30,08 | 29,55 | 29,75 | 1,05% | 21.803,00 |
| 04.03.2025 | 29,04 | 30,06 | 28,62 | 29,44 | -0,61% | 37.166,00 |
| 03.03.2025 | 30,10 | 30,90 | 29,17 | 29,62 | -0,97% | 24.591,00 |
| 28.02.2025 | 29,20 | 29,97 | 28,76 | 29,91 | 2,36% | 37.211,00 |
| 27.02.2025 | 30,52 | 30,83 | 29,00 | 29,22 | -4,26% | 89.009,00 |
| 26.02.2025 | 30,61 | 31,00 | 30,27 | 30,52 | 0,05% | 25.825,00 |
| 25.02.2025 | 30,40 | 30,83 | 30,30 | 30,51 | 0,35% | 37.955,00 |
| 24.02.2025 | 30,80 | 31,06 | 30,40 | 30,40 | -2,13% | 34.864,00 |
| 21.02.2025 | 32,17 | 32,25 | 30,85 | 31,06 | -2,54% | 59.334,00 |
| 20.02.2025 | 32,10 | 32,50 | 31,69 | 31,87 | -0,72% | 29.407,00 |
| 19.02.2025 | 33,18 | 33,34 | 31,43 | 32,10 | -4,06% | 72.749,00 |
| 18.02.2025 | 32,39 | 33,89 | 32,33 | 33,46 | 3,98% | 49.744,00 |
| 14.02.2025 | 31,77 | 32,18 | 30,73 | 32,18 | 4,75% | 37.268,00 |
| 13.02.2025 | 30,19 | 30,86 | 29,91 | 30,72 | 3,16% | 24.600,00 |
| 12.02.2025 | 29,90 | 30,11 | 29,67 | 29,78 | -1,78% | 13.188,00 |
| 11.02.2025 | 30,22 | 30,50 | 30,10 | 30,32 | -0,13% | 12.321,00 |
| 10.02.2025 | 29,76 | 30,38 | 29,54 | 30,36 | 1,98% | 17.457,00 |
| 07.02.2025 | 30,39 | 30,39 | 29,49 | 29,77 | -1,81% | 27.173,00 |
| 06.02.2025 | 30,89 | 30,89 | 29,99 | 30,32 | -0,88% | 18.130,00 |
| 05.02.2025 | 30,80 | 31,14 | 30,26 | 30,59 | 0,46% | 28.475,00 |
| 04.02.2025 | 29,72 | 30,61 | 29,72 | 30,45 | 0,13% | 10.780,00 |
| 03.02.2025 | 30,19 | 30,51 | 29,70 | 30,41 | -1,62% | 26.767,00 |
| 31.01.2025 | 31,41 | 31,79 | 30,73 | 30,91 | -2,21% | 27.285,00 |
| 30.01.2025 | 30,95 | 31,61 | 30,95 | 31,61 | 2,03% | 17.667,00 |
| 29.01.2025 | 31,54 | 31,54 | 30,89 | 30,98 | -1,24% | 15.912,00 |
| 28.01.2025 | 31,68 | 31,84 | 31,20 | 31,37 | -1,01% | 26.402,00 |
| 27.01.2025 | 31,86 | 31,87 | 31,44 | 31,69 | 0,86% | 29.459,00 |
| 24.01.2025 | 31,21 | 31,69 | 30,94 | 31,42 | 0,19% | 37.576,00 |
| 23.01.2025 | 30,68 | 31,41 | 30,40 | 31,36 | 1,00% | 77.465,00 |
| 22.01.2025 | 30,50 | 31,21 | 30,36 | 31,05 | 1,04% | 51.536,00 |
| 21.01.2025 | 29,66 | 30,81 | 29,66 | 30,73 | 3,89% | 35.171,00 |
| 17.01.2025 | 29,46 | 29,92 | 29,25 | 29,58 | 1,54% | 24.623,00 |
| 16.01.2025 | 29,08 | 29,52 | 29,01 | 29,13 | -0,17% | 22.185,00 |
| 15.01.2025 | 29,72 | 29,74 | 29,06 | 29,18 | 0,83% | 29.763,00 |
| 14.01.2025 | 28,78 | 29,23 | 28,63 | 28,94 | 1,76% | 28.544,00 |
| 13.01.2025 | 27,61 | 28,63 | 27,61 | 28,44 | 2,05% | 23.011,00 |
| 10.01.2025 | 28,50 | 28,51 | 27,77 | 27,87 | -3,60% | 40.433,00 |
| 08.01.2025 | 28,50 | 29,18 | 28,15 | 28,91 | 0,07% | 37.023,00 |
| 07.01.2025 | 29,80 | 30,04 | 28,78 | 28,89 | -2,86% | 78.253,00 |
| 06.01.2025 | 30,27 | 30,72 | 29,72 | 29,74 | -1,65% | 43.511,00 |
| 03.01.2025 | 29,94 | 30,36 | 29,58 | 30,24 | 1,34% | 31.578,00 |
| 02.01.2025 | 29,65 | 30,69 | 29,59 | 29,84 | -1,39% | 33.303,00 |
| 31.12.2024 | 30,32 | 30,83 | 29,83 | 30,26 | 1,14% | 37.586,00 |
| 30.12.2024 | 30,03 | 30,36 | 29,43 | 29,92 | -0,37% | 19.362,00 |
| 27.12.2024 | 30,38 | 30,82 | 29,85 | 30,03 | -2,21% | 17.246,00 |
| 26.12.2024 | 30,07 | 30,77 | 30,07 | 30,71 | 1,62% | 18.431,00 |
| 24.12.2024 | 30,01 | 30,32 | 29,72 | 30,22 | 0,13% | 15.176,00 |
| 23.12.2024 | 30,31 | 30,31 | 29,76 | 30,18 | 0,23% | 22.770,00 |
| 20.12.2024 | 29,34 | 30,40 | 29,11 | 30,11 | 1,24% | 111.092,00 |
| 19.12.2024 | 30,00 | 30,15 | 29,62 | 29,74 | 0,13% | 34.124,00 |
| 18.12.2024 | 31,66 | 32,22 | 29,57 | 29,70 | -5,35% | 47.886,00 |
| 17.12.2024 | 32,33 | 32,33 | 31,35 | 31,38 | -2,97% | 55.933,00 |
| 16.12.2024 | 32,60 | 33,14 | 32,33 | 32,34 | -0,31% | 46.649,00 |
| 13.12.2024 | 32,02 | 32,54 | 31,80 | 32,44 | 1,12% | 41.393,00 |
| 12.12.2024 | 32,41 | 32,66 | 32,05 | 32,08 | -0,90% | 19.410,00 |