334,280$
1,03%
Echtzeit-Aktienkurs Kadant
Bid:
Ask:
Aktienkurse zur Kadant Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 322,01 | 335,10 | 316,59 | 334,17 | 1,00% | 117.073,00 |
| 06.03.2026 | 337,72 | 342,15 | 326,32 | 330,86 | -4,31% | 9,00 |
| 05.03.2026 | 343,00 | 352,07 | 341,86 | 345,77 | -0,44% | 195.597,00 |
| 04.03.2026 | 345,83 | 350,50 | 340,48 | 347,31 | 0,82% | 114.205,00 |
| 03.03.2026 | 335,05 | 348,24 | 330,53 | 344,47 | -0,27% | 193.085,00 |
| 02.03.2026 | 332,57 | 346,33 | 328,85 | 345,39 | 1,83% | 124.774,00 |
| 27.02.2026 | 340,00 | 343,00 | 330,42 | 339,17 | -1,84% | 203.523,00 |
| 26.02.2026 | 340,38 | 351,20 | 339,83 | 345,54 | 1,90% | 196.241,00 |
| 25.02.2026 | 338,65 | 347,44 | 327,63 | 339,11 | 1,02% | 209.543,00 |
| 24.02.2026 | 328,77 | 341,74 | 326,27 | 335,70 | 2,50% | 241.084,00 |
| 23.02.2026 | 335,56 | 339,31 | 321,73 | 327,52 | -3,65% | 205.939,00 |
| 20.02.2026 | 333,62 | 354,07 | 328,75 | 339,91 | 3,92% | 264.109,00 |
| 19.02.2026 | 315,56 | 335,70 | 298,61 | 327,08 | 2,06% | 388.135,00 |
| 18.02.2026 | 332,88 | 337,76 | 317,56 | 320,47 | -3,91% | 176.618,00 |
| 17.02.2026 | 335,14 | 339,03 | 322,06 | 333,51 | -0,15% | 154.190,00 |
| 13.02.2026 | 337,30 | 342,45 | 330,17 | 334,00 | 0,13% | 114.443,00 |
| 12.02.2026 | 338,78 | 348,22 | 332,95 | 333,55 | -0,39% | 185.240,00 |
| 11.02.2026 | 341,23 | 347,43 | 334,81 | 334,84 | -1,12% | 116.374,00 |
| 10.02.2026 | 338,70 | 346,30 | 333,96 | 338,62 | 0,20% | 140.687,00 |
| 09.02.2026 | 342,94 | 342,94 | 336,31 | 337,93 | -1,51% | 95.335,00 |
| 06.02.2026 | 335,46 | 346,40 | 330,87 | 343,11 | 3,89% | 210.759,00 |
| 05.02.2026 | 334,05 | 339,52 | 329,46 | 330,25 | -0,89% | 106.444,00 |
| 04.02.2026 | 336,57 | 341,46 | 328,98 | 333,20 | 1,63% | 134.573,00 |
| 03.02.2026 | 325,40 | 336,24 | 317,81 | 327,84 | 0,08% | 102.287,00 |
| 02.02.2026 | 321,50 | 330,94 | 317,64 | 327,58 | 2,04% | 169.438,00 |
| 30.01.2026 | 319,13 | 325,71 | 315,13 | 321,04 | -0,90% | 206.264,00 |
| 29.01.2026 | 318,02 | 325,57 | 303,46 | 323,96 | 2,43% | 143.900,00 |
| 28.01.2026 | 322,39 | 322,39 | 313,80 | 316,26 | -1,15% | 60.959,00 |
| 27.01.2026 | 318,70 | 320,26 | 315,39 | 319,94 | -0,35% | 36.667,00 |
| 26.01.2026 | 323,13 | 325,47 | 316,16 | 321,05 | -0,69% | 105.330,00 |
| 23.01.2026 | 328,41 | 330,92 | 320,74 | 323,28 | -1,63% | 76.536,00 |
| 22.01.2026 | 330,00 | 334,50 | 327,76 | 328,63 | 0,47% | 51.806,00 |
| 21.01.2026 | 321,42 | 330,00 | 310,20 | 327,09 | 2,97% | 90.221,00 |
| 20.01.2026 | 315,18 | 322,25 | 315,17 | 317,67 | -2,24% | 80.596,00 |
| 16.01.2026 | 327,75 | 330,00 | 323,27 | 324,94 | -0,71% | 132.939,00 |
| 15.01.2026 | 317,00 | 328,32 | 313,70 | 327,28 | 3,74% | 88.957,00 |
| 14.01.2026 | 312,18 | 316,90 | 308,71 | 315,48 | 1,23% | 136.637,00 |
| 13.01.2026 | 313,31 | 316,00 | 308,30 | 311,65 | 0,56% | 86.852,00 |
| 12.01.2026 | 316,03 | 316,53 | 309,85 | 309,92 | -2,91% | 186.874,00 |
| 09.01.2026 | 312,44 | 319,57 | 309,34 | 319,22 | 2,64% | 185.103,00 |
| 08.01.2026 | 293,82 | 314,13 | 293,82 | 311,01 | 5,01% | 151.270,00 |
| 07.01.2026 | 305,31 | 305,31 | 294,06 | 296,18 | -2,93% | 102.770,00 |
| 06.01.2026 | 293,31 | 306,16 | 291,95 | 305,11 | 2,88% | 159.399,00 |
| 05.01.2026 | 285,40 | 301,32 | 285,40 | 296,57 | 3,55% | 163.378,00 |