Holen Sie sich die Stockscreener-App
329.57
1.86%
6.02
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $331.5 | $325.8 | $5.73 | 77,604.0 | +1.86% |
| 2025-06-05 | $326.6 | $315.1 | $11.47 | 145,138.0 | +0.95% |
| 2025-06-04 | $321.6 | $314.2 | $7.43 | 107,015.0 | +2.39% |
| 2025-06-03 | $314.2 | $304.9 | $9.29 | 85,997.0 | +1.95% |
| 2025-06-02 | $312.2 | $302.2 | $10.02 | 103,955.0 | -2.19% |
| 2025-05-30 | $317.4 | $313.6 | $3.82 | 107,363.0 | -1.07% |
| 2025-05-29 | $321.3 | $315.6 | $5.69 | 61,232.0 | +0.40% |
| 2025-05-28 | $324.6 | $315.5 | $9.07 | 74,688.0 | -2.18% |
| 2025-05-27 | $324.5 | $306.2 | $18.29 | 139,630.0 | +5.91% |
| 2025-05-23 | $307.3 | $302.5 | $4.81 | 113,819.0 | -1.25% |
| 2025-05-22 | $312.1 | $303.0 | $9.12 | 150,919.0 | +0.63% |
| 2025-05-21 | $314.4 | $306.8 | $7.58 | 97,366.0 | -2.96% |
| 2025-05-20 | $318.3 | $313.7 | $4.60 | 72,419.0 | -1.21% |
| 2025-05-19 | $323.0 | $317.5 | $5.52 | 119,645.0 | -1.76% |
| 2025-05-16 | $326.4 | $322.0 | $4.36 | 100,424.0 | +1.15% |
| 2025-05-15 | $327.5 | $320.9 | $6.61 | 159,660.0 | -0.28% |
| 2025-05-14 | $326.5 | $318.4 | $8.12 | 287,682.0 | -1.37% |
| 2025-05-13 | $329.2 | $321.1 | $8.09 | 164,164.0 | +2.33% |
| 2025-05-12 | $322.9 | $311.7 | $11.24 | 175,439.0 | +5.61% |
| 2025-05-09 | $304.1 | $297.8 | $6.26 | 221,367.0 | +0.81% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $331.5 | $302.2 | $29.34 | 597,313.0 | +4.99% |
| 2025-05 | $329.2 | $287.1 | $42.08 | 2,793,969.0 | +6.41% |
| 2025-04 | $350.5 | $281.3 | $69.20 | 3,315,040.0 | -12.44% |
| 2025-03 | $381.7 | $323.6 | $58.13 | 2,807,393.0 | -10.03% |
| 2025-02 | $409.7 | $351.5 | $58.23 | 4,843,688.0 | +0.42% |
| 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% |
1.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):