327,566$
2,03%
Echtzeit-Aktienkurs Kadant Inc.
Bid:
Ask:
Aktienkurse zur Kadant Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 316,80 | 325,57 | 303,46 | 323,96 | 2,43% | 143.861,00 |
| 28.01.2026 | 322,39 | 322,39 | 313,80 | 316,26 | -1,15% | 60.959,00 |
| 27.01.2026 | 320,00 | 320,26 | 315,39 | 319,94 | -0,35% | 36.567,00 |
| 26.01.2026 | 325,47 | 325,47 | 316,16 | 321,05 | -0,69% | 105.329,00 |
| 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 | 317,60 | 330,00 | 310,20 | 327,09 | 2,97% | 90.159,00 |
| 20.01.2026 | 315,18 | 322,25 | 315,17 | 317,67 | -2,24% | 80.585,00 |
| 16.01.2026 | 327,75 | 330,00 | 323,27 | 324,94 | -0,71% | 132.939,00 |
| 15.01.2026 | 316,17 | 328,32 | 313,70 | 327,28 | 3,74% | 88.951,00 |
| 14.01.2026 | 311,07 | 316,90 | 308,71 | 315,48 | 1,23% | 136.607,00 |
| 13.01.2026 | 312,14 | 316,00 | 308,30 | 311,65 | 0,56% | 86.852,00 |
| 12.01.2026 | 316,36 | 316,53 | 309,85 | 309,92 | -2,91% | 186.873,00 |
| 09.01.2026 | 312,44 | 319,57 | 309,34 | 319,22 | 2,64% | 185.103,00 |
| 08.01.2026 | 294,87 | 314,13 | 293,82 | 311,01 | 5,01% | 151.265,00 |
| 07.01.2026 | 303,99 | 305,31 | 294,06 | 296,18 | -2,93% | 102.766,00 |
| 06.01.2026 | 296,20 | 306,16 | 291,95 | 305,11 | 2,88% | 159.399,00 |
| 05.01.2026 | 286,63 | 301,32 | 285,40 | 296,57 | 3,55% | 163.358,00 |
| 02.01.2026 | 282,70 | 292,87 | 282,70 | 286,40 | 0,48% | 155.911,00 |
| 31.12.2025 | 295,22 | 297,16 | 283,10 | 285,02 | -3,52% | 161.099,00 |
| 30.12.2025 | 296,78 | 298,37 | 291,18 | 295,42 | 0,62% | 196.889,00 |
| 29.12.2025 | 294,38 | 295,96 | 287,92 | 293,61 | -0,11% | 82.533,00 |
| 26.12.2025 | 293,22 | 295,99 | 290,10 | 293,92 | 0,06% | 143.368,00 |
| 24.12.2025 | 290,66 | 295,01 | 290,66 | 293,74 | 0,72% | 34.770,00 |
| 23.12.2025 | 291,81 | 293,61 | 287,73 | 291,63 | -0,02% | 93.227,00 |
| 22.12.2025 | 289,60 | 292,96 | 283,96 | 291,70 | 0,96% | 166.249,00 |
| 19.12.2025 | 288,73 | 292,01 | 284,73 | 288,94 | -0,53% | 293.623,00 |
| 18.12.2025 | 294,99 | 299,83 | 290,11 | 290,47 | -0,90% | 167.424,00 |
| 17.12.2025 | 290,99 | 297,90 | 289,68 | 293,10 | 0,68% | 260.486,00 |
| 16.12.2025 | 290,99 | 295,67 | 286,02 | 291,11 | 1,01% | 176.476,00 |
| 15.12.2025 | 292,64 | 293,80 | 287,52 | 288,19 | -1,38% | 178.140,00 |
| 12.12.2025 | 296,55 | 298,09 | 289,27 | 292,22 | -0,80% | 200.162,00 |
| 11.12.2025 | 290,91 | 300,44 | 290,91 | 294,58 | 0,87% | 194.071,00 |
| 10.12.2025 | 282,41 | 297,49 | 280,08 | 292,03 | 3,70% | 226.627,00 |
| 09.12.2025 | 283,23 | 285,05 | 276,80 | 281,60 | 0,22% | 73.178,00 |
| 08.12.2025 | 291,00 | 291,00 | 278,88 | 280,97 | -2,45% | 88.699,00 |
| 05.12.2025 | 290,17 | 293,89 | 287,69 | 288,03 | -1,01% | 97.447,00 |
| 04.12.2025 | 292,05 | 292,85 | 285,24 | 290,98 | -0,27% | 166.189,00 |
| 03.12.2025 | 282,69 | 292,17 | 281,00 | 291,77 | 4,03% | 143.627,00 |
| 02.12.2025 | 278,23 | 282,93 | 275,25 | 280,47 | 1,06% | 77.987,00 |
| 01.12.2025 | 273,00 | 281,69 | 272,73 | 277,53 | -0,21% | 171.197,00 |
| 28.11.2025 | 283,67 | 283,67 | 273,14 | 278,12 | 0,12% | 106.750,00 |
| 26.11.2025 | 278,51 | 282,44 | 277,13 | 277,79 | -1,35% | 161.631,00 |
| 25.11.2025 | 274,54 | 284,54 | 274,41 | 281,59 | 3,53% | 150.482,00 |
| 24.11.2025 | 263,29 | 275,18 | 263,29 | 272,00 | 1,69% | 202.381,00 |
| 21.11.2025 | 252,76 | 269,38 | 250,54 | 267,49 | 6,68% | 217.613,00 |
| 20.11.2025 | 255,81 | 257,91 | 249,13 | 250,74 | 0,11% | 107.065,00 |
| 19.11.2025 | 247,11 | 256,91 | 244,98 | 250,46 | 1,20% | 139.091,00 |
| 18.11.2025 | 248,12 | 250,44 | 244,87 | 247,48 | -1,21% | 119.512,00 |
| 17.11.2025 | 256,55 | 257,09 | 250,24 | 250,52 | -1,72% | 136.714,00 |
| 14.11.2025 | 258,91 | 265,91 | 254,65 | 254,91 | -2,77% | 94.787,00 |
| 13.11.2025 | 267,39 | 267,76 | 260,04 | 262,18 | -1,20% | 65.006,00 |
| 12.11.2025 | 264,76 | 268,03 | 263,25 | 265,36 | 0,52% | 87.472,00 |
| 11.11.2025 | 266,95 | 269,98 | 261,91 | 263,99 | -0,74% | 82.622,00 |
| 10.11.2025 | 270,28 | 276,04 | 265,48 | 265,96 | -1,15% | 103.056,00 |
| 07.11.2025 | 267,43 | 273,07 | 264,77 | 269,06 | 0,33% | 113.398,00 |
| 06.11.2025 | 269,86 | 272,53 | 264,32 | 268,17 | -1,64% | 122.840,00 |
| 05.11.2025 | 273,49 | 276,42 | 268,78 | 272,64 | -0,33% | 82.622,00 |
| 04.11.2025 | 274,01 | 276,49 | 267,54 | 273,53 | -1,18% | 183.469,00 |
| 03.11.2025 | 274,65 | 279,12 | 270,21 | 276,81 | 0,05% | 118.307,00 |
| 31.10.2025 | 284,51 | 288,64 | 271,23 | 276,66 | -3,12% | 252.129,00 |
| 30.10.2025 | 299,66 | 301,76 | 283,81 | 285,57 | -5,09% | 292.529,00 |
| 29.10.2025 | 302,25 | 312,46 | 284,40 | 300,88 | 0,78% | 295.354,00 |
| 28.10.2025 | 303,73 | 306,55 | 296,72 | 298,55 | -1,70% | 186.697,00 |
| 27.10.2025 | 293,44 | 306,46 | 290,35 | 303,71 | 4,36% | 175.238,00 |
| 24.10.2025 | 298,13 | 298,13 | 289,18 | 291,01 | -0,64% | 133.265,00 |
| 23.10.2025 | 294,23 | 298,54 | 290,75 | 292,88 | -0,23% | 101.876,00 |
| 22.10.2025 | 300,08 | 302,17 | 291,88 | 293,55 | -2,67% | 94.634,00 |
| 21.10.2025 | 300,25 | 305,13 | 299,04 | 301,60 | -0,31% | 78.046,00 |
| 20.10.2025 | 306,18 | 310,71 | 301,96 | 302,53 | 0,18% | 138.167,00 |
| 17.10.2025 | 294,66 | 304,11 | 294,34 | 302,00 | 1,68% | 206.750,00 |
| 16.10.2025 | 291,30 | 297,81 | 289,93 | 297,00 | 1,96% | 186.174,00 |
| 15.10.2025 | 292,31 | 297,01 | 288,51 | 291,29 | -0,43% | 206.882,00 |
| 14.10.2025 | 275,92 | 292,97 | 274,74 | 292,55 | 4,98% | 208.984,00 |
| 13.10.2025 | 279,36 | 280,80 | 275,62 | 278,68 | 2,26% | 98.418,00 |
| 10.10.2025 | 286,33 | 287,47 | 270,73 | 272,53 | -4,82% | 197.432,00 |
| 09.10.2025 | 297,41 | 299,00 | 284,26 | 286,33 | -4,19% | 185.793,00 |
| 08.10.2025 | 297,57 | 303,51 | 297,06 | 298,84 | 0,27% | 89.192,00 |
| 07.10.2025 | 309,73 | 309,73 | 296,88 | 298,03 | -2,35% | 94.936,00 |
| 06.10.2025 | 308,44 | 308,44 | 299,65 | 305,21 | 0,55% | 97.392,00 |
| 03.10.2025 | 299,50 | 303,99 | 297,34 | 303,55 | 1,76% | 18.205,00 |
| 02.10.2025 | 297,12 | 298,32 | 294,28 | 298,30 | 1,24% | 84.899,00 |
| 01.10.2025 | 294,37 | 302,08 | 293,00 | 294,66 | -0,98% | 113.921,00 |
| 30.09.2025 | 299,08 | 299,08 | 293,30 | 297,58 | -0,34% | 122.219,00 |
| 29.09.2025 | 302,37 | 303,90 | 297,01 | 298,60 | -1,35% | 117.239,00 |
| 26.09.2025 | 303,97 | 309,45 | 299,94 | 302,68 | -0,16% | 83.715,00 |
| 25.09.2025 | 300,30 | 304,08 | 298,17 | 303,17 | -0,22% | 102.288,00 |
| 24.09.2025 | 305,93 | 307,08 | 302,27 | 303,83 | -0,23% | 123.197,00 |
| 23.09.2025 | 308,90 | 310,47 | 302,85 | 304,53 | -0,84% | 146.404,00 |
| 22.09.2025 | 305,23 | 307,21 | 300,81 | 307,12 | 0,55% | 106.808,00 |
| 19.09.2025 | 308,45 | 308,45 | 299,29 | 305,45 | -1,08% | 347.536,00 |
| 18.09.2025 | 305,47 | 309,73 | 301,12 | 308,80 | 2,65% | 105.013,00 |
| 17.09.2025 | 309,51 | 312,99 | 300,42 | 300,82 | -2,66% | 132.687,00 |
| 16.09.2025 | 312,61 | 314,66 | 307,59 | 309,04 | -1,67% | 123.569,00 |
| 15.09.2025 | 315,17 | 318,58 | 311,26 | 314,30 | 0,25% | 97.309,00 |
| 12.09.2025 | 320,37 | 320,41 | 311,65 | 313,52 | -2,81% | 71.615,00 |
| 11.09.2025 | 321,83 | 326,82 | 320,36 | 322,60 | 1,21% | 124.035,00 |
| 10.09.2025 | 314,28 | 323,57 | 313,56 | 318,75 | 0,91% | 156.256,00 |