Holen Sie sich die Stockscreener-App
319.42
4.08%
12.52
Vorhandelsmarkt:
319.42
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $322.6 | $312.0 | $10.59 | 88,459.0 | +4.08% |
| 2026-05-21 | $311.3 | $299.6 | $11.73 | 91,679.0 | -0.73% |
| 2026-05-20 | $309.9 | $297.0 | $12.94 | 128,970.0 | +1.84% |
| 2026-05-19 | $313.6 | $303.3 | $10.23 | 179,278.0 | -3.38% |
| 2026-05-18 | $323.1 | $312.3 | $10.86 | 79,086.0 | -1.13% |
| 2026-05-15 | $323.5 | $290.1 | $33.44 | 130,466.0 | -1.42% |
| 2026-05-14 | $337.0 | $322.2 | $14.85 | 149,696.0 | -2.04% |
| 2026-05-13 | $329.9 | $321.9 | $7.96 | 353,025.0 | +0.69% |
| 2026-05-12 | $335.0 | $323.6 | $11.35 | 170,172.0 | -2.08% |
| 2026-05-11 | $345.9 | $329.6 | $16.29 | 169,497.0 | -1.48% |
| 2026-05-08 | $346.1 | $332.7 | $13.41 | 183,235.0 | -0.52% |
| 2026-05-07 | $352.7 | $330.8 | $21.94 | 311,975.0 | +3.99% |
| 2026-05-06 | $330.9 | $302.4 | $28.52 | 394,409.0 | +13.38% |
| 2026-05-05 | $293.6 | $282.9 | $10.70 | 130,407.0 | +0.88% |
| 2026-05-04 | $291.4 | $280.8 | $10.57 | 220,562.0 | +0.17% |
| 2026-05-01 | $294.5 | $278.2 | $16.22 | 276,198.0 | -2.48% |
| 2026-04-30 | $309.0 | $290.9 | $18.13 | 238,927.0 | -4.25% |
| 2026-04-29 | $314.2 | $300.8 | $13.41 | 192,379.0 | -1.10% |
| 2026-04-28 | $318.9 | $309.3 | $9.55 | 208,085.0 | -2.12% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $352.7 | $278.2 | $74.51 | 3,145,573.0 | +8.97% |
| 2026-04 | $340.2 | $280.1 | $60.09 | 3,263,190.0 | +0.27% |
| 2026-03 | $352.1 | $282.3 | $69.74 | 3,641,437.0 | -13.80% |
| 2026-02 | $354.1 | $298.6 | $55.46 | 3,411,834.0 | +5.65% |
| 2026-01 | $334.5 | $282.7 | $51.80 | 2,374,434.0 | +12.64% |
Kadant Inc-Aktien (KAI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $300.4 | $272.7 | $27.71 | 3,242,323.0 | +6.22% |
| 2025-11 | $284.5 | $244.9 | $39.67 | 2,394,861.0 | +0.53% |
| 2025-10 | $312.5 | $270.7 | $41.73 | 3,662,936.0 | -7.03% |
| 2025-09 | $334.3 | $293.3 | $40.98 | 2,435,539.0 | -7.95% |
| 2025-08 | $357.6 | $317.1 | $40.56 | 2,112,218.0 | -2.85% |
| 2025-07 | $370.0 | $309.9 | $60.06 | 2,520,462.0 | +4.83% |
| 2025-06 | $339.7 | $296.0 | $43.72 | 2,524,999.0 | +1.13% |
| 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% |
1.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):