301,940$
-0,34%
Echtzeit-Aktienkurs Kadant
Bid:
Ask:
Aktienkurse zur Kadant Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 46.465,00 |
| 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% | 59.530,00 |
| 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% | 57.903,00 |
| 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% | 102.966,00 |
| 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% | 63.136,00 |
| 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% | 52.536,00 |
| 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% | 91.860,00 |
| 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 |
| 01.07.2024 | 295,17 | 295,17 | 286,90 | 290,34 | -1,17% | 105.375,00 |
| 28.06.2024 | 295,59 | 296,21 | 290,46 | 293,78 | 0,28% | 232.967,00 |
| 27.06.2024 | 288,61 | 294,96 | 285,65 | 292,96 | 2,30% | 191.788,00 |
| 26.06.2024 | 279,64 | 286,96 | 279,64 | 286,38 | 0,87% | 54.401,00 |
| 25.06.2024 | 285,29 | 285,29 | 280,97 | 283,90 | -1,05% | 88.090,00 |
| 24.06.2024 | 285,08 | 289,80 | 281,27 | 286,90 | 0,96% | 60.743,00 |
| 21.06.2024 | 281,87 | 286,20 | 279,95 | 284,17 | 0,85% | 141.496,00 |
| 20.06.2024 | 279,04 | 282,72 | 277,25 | 281,78 | 0,57% | 66.504,00 |
| 18.06.2024 | 278,95 | 282,93 | 276,62 | 280,18 | 0,59% | 76.356,00 |
| 17.06.2024 | 280,28 | 281,14 | 277,62 | 278,54 | -1,00% | 84.308,00 |
| 14.06.2024 | 281,76 | 283,64 | 277,22 | 281,34 | -1,98% | 70.045,00 |
| 13.06.2024 | 287,05 | 287,10 | 280,54 | 287,01 | -0,45% | 77.283,00 |
| 12.06.2024 | 285,55 | 289,96 | 284,95 | 288,30 | 3,93% | 80.718,00 |
| 11.06.2024 | 277,31 | 279,15 | 274,99 | 277,41 | -0,55% | 52.168,00 |
| 10.06.2024 | 269,75 | 280,27 | 269,75 | 278,94 | 2,33% | 72.198,00 |
| 07.06.2024 | 279,10 | 280,18 | 272,05 | 272,58 | -2,52% | 41.359,00 |
| 06.06.2024 | 280,06 | 280,93 | 273,54 | 279,62 | -0,42% | 78.169,00 |
| 05.06.2024 | 276,44 | 287,00 | 276,44 | 280,79 | 1,97% | 99.733,00 |
| 04.06.2024 | 277,77 | 279,90 | 274,47 | 275,37 | -1,63% | 79.049,00 |
| 03.06.2024 | 287,61 | 288,27 | 277,14 | 279,93 | -2,13% | 103.748,00 |
| 31.05.2024 | 277,27 | 286,48 | 273,54 | 286,01 | 3,92% | 117.668,00 |
| 30.05.2024 | 272,55 | 278,32 | 269,63 | 275,21 | 1,93% | 65.572,00 |
| 29.05.2024 | 266,23 | 270,77 | 266,23 | 269,99 | -0,01% | 73.840,00 |
| 28.05.2024 | 275,76 | 275,76 | 269,34 | 270,01 | -1,17% | 74.095,00 |
| 24.05.2024 | 270,97 | 273,23 | 270,96 | 273,22 | 1,46% | 43.677,00 |
| 23.05.2024 | 277,37 | 277,37 | 268,13 | 269,28 | -2,63% | 101.443,00 |
| 22.05.2024 | 283,76 | 284,33 | 274,95 | 276,55 | -2,96% | 77.157,00 |
| 21.05.2024 | 284,85 | 286,99 | 282,78 | 285,00 | -0,54% | 40.867,00 |
| 20.05.2024 | 279,25 | 289,61 | 279,25 | 286,56 | 2,70% | 77.666,00 |
| 17.05.2024 | 284,71 | 284,71 | 276,12 | 279,02 | -0,04% | 109.264,00 |
| 16.05.2024 | 281,29 | 281,92 | 278,81 | 279,13 | -0,61% | 61.544,00 |
| 15.05.2024 | 286,20 | 286,99 | 280,80 | 280,83 | -0,58% | 62.252,00 |
| 14.05.2024 | 286,14 | 286,14 | 278,15 | 282,46 | -0,02% | 78.450,00 |
| 13.05.2024 | 289,20 | 289,20 | 281,64 | 282,53 | -1,75% | 79.761,00 |
| 10.05.2024 | 288,80 | 288,80 | 283,32 | 287,55 | 0,10% | 37.314,00 |
| 09.05.2024 | 284,57 | 287,55 | 284,57 | 287,25 | 1,24% | 38.520,00 |
| 08.05.2024 | 278,53 | 283,90 | 278,53 | 283,73 | 0,81% | 53.638,00 |
| 07.05.2024 | 282,18 | 283,25 | 279,29 | 281,44 | 0,06% | 83.886,00 |
| 06.05.2024 | 275,40 | 283,53 | 275,40 | 281,26 | 3,23% | 79.771,00 |
| 03.05.2024 | 271,58 | 273,12 | 266,83 | 272,46 | 2,10% | 100.195,00 |
| 02.05.2024 | 264,01 | 270,61 | 259,20 | 266,86 | 2,04% | 212.520,00 |
| 01.05.2024 | 260,01 | 269,54 | 249,51 | 261,52 | -4,48% | 330.510,00 |
| 30.04.2024 | 286,59 | 286,59 | 271,39 | 273,79 | -4,66% | 123.379,00 |
| 29.04.2024 | 284,62 | 287,17 | 281,49 | 287,16 | 1,70% | 138.016,00 |
| 26.04.2024 | 279,98 | 282,90 | 277,73 | 282,37 | 1,00% | 63.833,00 |
| 25.04.2024 | 282,12 | 282,12 | 276,74 | 279,58 | -2,21% | 58.320,00 |
| 24.04.2024 | 287,96 | 292,44 | 284,47 | 285,89 | -1,25% | 66.938,00 |
| 23.04.2024 | 283,86 | 290,14 | 282,99 | 289,50 | 2,38% | 45.582,00 |
| 22.04.2024 | 284,33 | 286,75 | 280,19 | 282,76 | 0,27% | 53.180,00 |
| 19.04.2024 | 283,62 | 286,02 | 281,12 | 281,99 | -0,67% | 106.891,00 |
| 18.04.2024 | 284,49 | 287,26 | 282,83 | 283,90 | -0,42% | 66.629,00 |
| 17.04.2024 | 291,57 | 291,57 | 284,64 | 285,10 | -2,04% | 60.570,00 |
| 16.04.2024 | 288,49 | 292,73 | 288,49 | 291,03 | 0,04% | 50.135,00 |