Holen Sie sich die Stockscreener-App
359.74
2.87%
10.05
Handel nachbörslich:
359.74
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $359.8 | $347.6 | $12.19 | 50,335.0 | +2.87% |
| 2024-11-04 | $351.0 | $342.6 | $8.42 | 44,246.0 | +1.84% |
| 2024-11-01 | $345.9 | $337.4 | $8.52 | 69,095.0 | +3.10% |
| 2024-10-31 | $336.5 | $331.1 | $5.50 | 70,390.0 | -0.79% |
| 2024-10-30 | $343.5 | $315.0 | $28.53 | 102,377.0 | +4.73% |
| 2024-10-29 | $321.5 | $316.1 | $5.48 | 40,288.0 | -0.50% |
| 2024-10-28 | $322.9 | $319.5 | $3.38 | 31,776.0 | +1.80% |
| 2024-10-25 | $323.1 | $315.7 | $7.32 | 31,799.0 | -0.48% |
| 2024-10-24 | $319.3 | $311.9 | $7.38 | 62,748.0 | +0.31% |
| 2024-10-23 | $320.5 | $314.0 | $6.51 | 27,134.0 | -0.42% |
| 2024-10-22 | $323.7 | $317.4 | $6.23 | 36,755.0 | -1.77% |
| 2024-10-21 | $327.8 | $321.7 | $6.04 | 59,507.0 | -1.22% |
| 2024-10-18 | $336.3 | $327.1 | $9.24 | 30,205.0 | -1.97% |
| 2024-10-17 | $337.0 | $333.2 | $3.75 | 30,924.0 | -0.04% |
| 2024-10-16 | $338.1 | $333.7 | $4.39 | 39,248.0 | +1.61% |
| 2024-10-15 | $337.1 | $328.9 | $8.17 | 48,060.0 | +0.22% |
| 2024-10-14 | $331.3 | $327.3 | $3.97 | 38,565.0 | +0.20% |
| 2024-10-11 | $329.6 | $322.9 | $6.76 | 35,423.0 | +2.49% |
| 2024-10-10 | $320.8 | $315.4 | $5.43 | 57,385.0 | -0.68% |
| 2024-10-09 | $329.9 | $321.1 | $8.81 | 50,799.0 | -0.24% |
| 2024-10-08 | $325.7 | $321.8 | $3.87 | 41,022.0 | -0.25% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $359.8 | $337.4 | $22.43 | 214,011.0 | +8.01% |
| 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% |
Kadant Inc-Aktien (KAI) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $194.9 | $171.0 | $23.91 | 1,119,782.0 | -7.98% |
| 2022-11 | $195.0 | $164.7 | $30.26 | 1,079,063.0 | +8.48% |
| 2022-10 | $179.1 | $154.2 | $24.94 | 1,129,409.0 | +6.68% |
| 2022-09 | $185.4 | $165.4 | $20.04 | 869,242.0 | -7.03% |
| 2022-08 | $206.8 | $179.4 | $27.39 | 904,374.0 | -11.98% |
| 2022-07 | $204.6 | $176.9 | $27.70 | 671,792.0 | +11.79% |
| 2022-06 | $192.2 | $168.4 | $23.80 | 921,948.0 | -1.49% |
| 2022-05 | $200.1 | $177.6 | $22.44 | 671,713.0 | +0.05% |
| 2022-04 | $200.2 | $181.2 | $18.98 | 515,261.0 | -4.73% |
| 2022-03 | $206.9 | $187.4 | $19.53 | 850,102.0 | -1.60% |
| 2022-02 | $220.0 | $183.8 | $36.16 | 863,111.0 | -5.57% |
| 2022-01 | $231.3 | $198.6 | $32.69 | 757,637.0 | -9.33% |
1.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):