Holen Sie sich die Stockscreener-App
327.69
2.33%
7.47
Vorhandelsmarkt:
327.19
-0.50
-0.15%
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 |
|---|---|---|---|---|---|
| 2025-05-13 | $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% |
| 2025-05-08 | $305.2 | $291.5 | $13.66 | 118,673.0 | +3.48% |
| 2025-05-07 | $292.1 | $287.4 | $4.75 | 101,213.0 | +0.78% |
| 2025-05-06 | $293.2 | $287.1 | $6.04 | 105,830.0 | -1.64% |
| 2025-05-05 | $299.9 | $293.2 | $6.73 | 140,153.0 | -2.30% |
| 2025-05-02 | $304.9 | $298.5 | $6.34 | 120,107.0 | +1.89% |
| 2025-05-01 | $302.1 | $292.1 | $9.99 | 162,176.0 | -0.16% |
| 2025-04-30 | $303.8 | $286.4 | $17.36 | 353,846.0 | -6.52% |
| 2025-04-29 | $318.4 | $309.7 | $8.64 | 155,010.0 | +0.61% |
| 2025-04-28 | $316.7 | $307.4 | $9.24 | 134,884.0 | +0.81% |
| 2025-04-25 | $312.9 | $306.7 | $6.25 | 100,771.0 | -1.45% |
| 2025-04-24 | $317.8 | $303.4 | $14.41 | 118,615.0 | +4.03% |
| 2025-04-23 | $313.5 | $300.6 | $12.86 | 164,346.0 | +3.02% |
| 2025-04-22 | $296.6 | $286.8 | $9.75 | 192,127.0 | +2.91% |
| 2025-04-21 | $300.0 | $281.3 | $18.70 | 180,961.0 | -6.26% |
| 2025-04-17 | $316.9 | $303.1 | $13.79 | 142,499.0 | -1.03% |
| 2025-04-16 | $317.0 | $304.9 | $12.17 | 79,573.0 | -3.29% |
| 2025-04-15 | $324.1 | $315.3 | $8.81 | 94,378.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $329.2 | $287.1 | $42.08 | 1,473,286.0 | +11.08% |
| 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% |
0.25%
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):