Holen Sie sich die Stockscreener-App
313.53
0.17%
-0.54
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 |
|---|---|---|---|---|---|
| 2025-06-27 | $317.7 | $310.4 | $7.28 | 154,958.0 | -0.17% |
| 2025-06-26 | $315.0 | $307.0 | $8.02 | 73,139.0 | +2.14% |
| 2025-06-25 | $311.5 | $306.2 | $5.28 | 85,878.0 | -0.40% |
| 2025-06-24 | $312.8 | $303.3 | $9.48 | 114,786.0 | +1.43% |
| 2025-06-23 | $306.3 | $296.0 | $10.28 | 194,344.0 | +0.75% |
| 2025-06-20 | $312.2 | $301.8 | $10.43 | 141,079.0 | -2.31% |
| 2025-06-18 | $315.9 | $309.3 | $6.67 | 156,540.0 | -0.45% |
| 2025-06-17 | $321.3 | $310.7 | $10.66 | 155,428.0 | -3.01% |
| 2025-06-16 | $321.9 | $317.5 | $4.38 | 71,299.0 | +1.53% |
| 2025-06-13 | $321.6 | $313.9 | $7.69 | 101,742.0 | -2.18% |
| 2025-06-12 | $327.4 | $321.5 | $5.93 | 82,734.0 | -2.12% |
| 2025-06-11 | $335.7 | $328.8 | $6.89 | 181,092.0 | -1.23% |
| 2025-06-10 | $336.3 | $329.2 | $7.14 | 96,825.0 | +0.16% |
| 2025-06-09 | $339.7 | $327.2 | $12.50 | 209,620.0 | +1.06% |
| 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% |
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 | $339.7 | $296.0 | $43.72 | 2,494,131.0 | -0.12% |
| 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% |
0.79%
1.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):