Holen Sie sich die Stockscreener-App
369.37
0.24%
-0.89
Vorhandelsmarkt:
371.87
2.50
+0.68%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Kadant Inc-Aktien (KAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-06 | $372.4 | $365.3 | $7.07 | 62,934.0 | -0.24% |
| 2025-02-05 | $374.0 | $364.8 | $9.17 | 65,704.0 | +0.67% |
| 2025-02-04 | $371.2 | $364.8 | $6.43 | 51,786.0 | +0.65% |
| 2025-02-03 | $366.4 | $359.6 | $6.81 | 97,521.0 | -2.01% |
| 2025-01-31 | $379.5 | $371.4 | $8.13 | 50,711.0 | -0.88% |
| 2025-01-30 | $381.1 | $373.0 | $8.15 | 49,866.0 | +0.86% |
| 2025-01-29 | $386.1 | $372.9 | $13.21 | 88,753.0 | -3.39% |
| 2025-01-28 | $386.6 | $377.5 | $9.04 | 51,796.0 | +1.63% |
| 2025-01-27 | $380.3 | $370.8 | $9.52 | 66,729.0 | +0.55% |
| 2025-01-24 | $377.9 | $370.3 | $7.54 | 54,942.0 | -0.04% |
| 2025-01-23 | $378.5 | $373.8 | $4.71 | 56,283.0 | +0.80% |
| 2025-01-22 | $377.4 | $373.8 | $3.63 | 70,190.0 | -0.45% |
| 2025-01-21 | $377.6 | $369.2 | $8.39 | 84,632.0 | +2.63% |
| 2025-01-17 | $375.0 | $363.8 | $11.29 | 77,203.0 | +0.01% |
| 2025-01-16 | $367.8 | $363.3 | $4.48 | 60,108.0 | +0.84% |
| 2025-01-15 | $364.5 | $356.9 | $7.58 | 80,075.0 | +2.72% |
| 2025-01-14 | $355.8 | $351.4 | $4.38 | 107,741.0 | +1.67% |
| 2025-01-13 | $348.5 | $335.5 | $13.01 | 124,014.0 | +2.20% |
| 2025-01-10 | $342.7 | $319.4 | $23.34 | 133,517.0 | -1.21% |
| 2025-01-08 | $347.6 | $341.4 | $6.22 | 74,831.0 | -0.58% |
Kadant Inc-Aktien (KAI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kadant Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KAI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kadant Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kadant Inc-Aktien (KAI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $374.0 | $359.6 | $14.43 | 340,879.0 | -0.95% |
| 2025-01 | $386.6 | $319.4 | $67.20 | 1,847,631.0 | +8.09% |
Kadant Inc-Aktien (KAI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $420.7 | $341.6 | $79.19 | 2,219,715.0 | -16.27% |
| 2024-11 | $429.9 | $337.4 | $92.59 | 1,877,387.0 | +23.94% |
| 2024-10 | $343.5 | $311.9 | $31.59 | 1,115,957.0 | -1.46% |
| 2024-09 | $344.5 | $297.1 | $47.39 | 1,462,757.0 | +5.25% |
| 2024-08 | $348.7 | $288.9 | $59.79 | 1,353,727.0 | -8.64% |
| 2024-07 | $363.4 | $286.9 | $76.50 | 1,562,936.0 | +19.64% |
| 2024-06 | $296.2 | $269.8 | $26.46 | 1,719,399.0 | +2.72% |
| 2024-05 | $289.6 | $249.5 | $40.09 | 1,975,302.0 | +4.46% |
| 2024-04 | $332.0 | $271.4 | $60.63 | 1,626,081.0 | -16.55% |
| 2024-03 | $337.1 | $313.4 | $23.68 | 2,133,644.0 | -2.73% |
| 2024-02 | $354.0 | $282.7 | $71.30 | 2,226,853.0 | +17.94% |
| 2024-01 | $290.4 | $256.4 | $33.98 | 1,662,443.0 | +2.03% |
Kadant Inc-Aktien (KAI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $288.2 | $257.9 | $30.39 | 1,418,918.0 | +7.56% |
| 2023-11 | $266.3 | $217.8 | $48.49 | 1,837,868.0 | +18.46% |
| 2023-10 | $236.5 | $214.2 | $22.33 | 1,769,454.0 | -2.46% |
| 2023-09 | $227.3 | $213.9 | $13.42 | 1,297,734.0 | +2.64% |
| 2023-08 | $226.3 | $197.0 | $29.34 | 962,495.0 | -1.40% |
| 2023-07 | $225.0 | $208.2 | $16.80 | 960,281.0 | +0.34% |
| 2023-06 | $229.9 | $187.7 | $42.20 | 1,311,342.0 | +17.07% |
| 2023-05 | $201.0 | $183.7 | $17.32 | 1,007,171.0 | +2.09% |
| 2023-04 | $209.9 | $183.2 | $26.73 | 1,046,130.0 | -10.88% |
| 2023-03 | $221.3 | $192.9 | $28.37 | 1,582,875.0 | -2.86% |
| 2023-02 | $220.0 | $195.6 | $24.37 | 1,460,111.0 | +5.34% |
| 2023-01 | $204.7 | $176.3 | $28.39 | 1,268,844.0 | +14.72% |
0.68%
1.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):