Echtzeit-Aktienkurs Kadant Inc.
Bid:
Ask:
Aktienkurse zur Kadant Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 167,53 | 177,04 | 0,00 | 174,34 | 3,88% | - |
25.02.2021 | 168,72 | 168,74 | 167,59 | 167,84 | 0,21% | - |
24.02.2021 | 163,44 | 168,20 | 161,94 | 167,49 | 2,41% | - |
23.02.2021 | 162,37 | 166,10 | 159,33 | 163,55 | -0,32% | - |
22.02.2021 | 159,90 | 169,88 | 159,90 | 164,08 | 4,68% | - |
19.02.2021 | 152,87 | 156,75 | 152,02 | 156,75 | 5,07% | - |
18.02.2021 | 139,77 | 149,19 | 139,77 | 149,19 | 1,19% | - |
17.02.2021 | 147,71 | 148,20 | 0,00 | 147,43 | -0,20% | - |
16.02.2021 | 149,79 | 150,99 | 147,09 | 147,72 | -1,48% | - |
12.02.2021 | 146,09 | 149,94 | 145,49 | 149,94 | 2,98% | - |
11.02.2021 | 144,74 | 146,10 | 142,58 | 145,59 | -0,78% | - |
10.02.2021 | 147,55 | 148,39 | 144,01 | 146,74 | 0,35% | - |
09.02.2021 | 146,98 | 149,06 | 142,88 | 146,23 | -1,33% | - |
08.02.2021 | 147,80 | 148,50 | 146,97 | 148,20 | 0,90% | - |
05.02.2021 | 148,16 | 150,35 | 145,30 | 146,88 | -0,91% | - |
04.02.2021 | 148,24 | 149,55 | 146,95 | 148,24 | 2,34% | - |
03.02.2021 | 148,24 | 148,99 | 144,36 | 144,85 | -3,49% | - |
02.02.2021 | 145,77 | 150,47 | 145,08 | 150,09 | 3,63% | - |
01.02.2021 | 143,16 | 146,22 | 140,85 | 144,83 | 0,86% | - |
29.01.2021 | 143,39 | 145,37 | 139,72 | 143,60 | -0,23% | - |
28.01.2021 | 140,34 | 146,80 | 0,00 | 143,93 | 0,30% | - |
27.01.2021 | 138,21 | 144,59 | 135,73 | 143,51 | -0,28% | - |
26.01.2021 | 145,74 | 147,69 | 142,71 | 143,91 | -1,67% | - |
25.01.2021 | 150,61 | 151,02 | 145,60 | 146,36 | -3,72% | - |
22.01.2021 | 148,04 | 152,61 | 146,85 | 152,01 | 2,29% | - |
21.01.2021 | 148,16 | 150,27 | 147,38 | 148,60 | -0,68% | - |
20.01.2021 | 152,10 | 152,66 | 147,84 | 149,61 | -0,41% | - |
19.01.2021 | 154,49 | 156,49 | 150,18 | 150,23 | -1,40% | - |
15.01.2021 | 152,82 | 158,43 | 151,00 | 152,37 | -1,44% | - |
14.01.2021 | 150,88 | 156,84 | 150,28 | 154,59 | 3,86% | - |
13.01.2021 | 145,43 | 150,96 | 143,95 | 148,84 | 0,55% | - |
12.01.2021 | 145,52 | 148,02 | 144,49 | 148,02 | 1,10% | - |
11.01.2021 | 146,86 | 147,27 | 144,27 | 146,41 | -0,73% | - |
08.01.2021 | 146,54 | 149,20 | 146,03 | 147,48 | -1,58% | - |
07.01.2021 | 147,99 | 151,72 | 145,98 | 149,85 | 1,51% | - |
06.01.2021 | 147,68 | 151,43 | 145,97 | 147,62 | 3,65% | - |
05.01.2021 | 140,25 | 145,25 | 139,52 | 142,41 | 3,72% | - |
04.01.2021 | 140,37 | 141,24 | 134,93 | 137,30 | -2,89% | - |
31.12.2020 | 139,10 | 143,41 | 137,80 | 141,39 | 2,68% | - |
30.12.2020 | 137,93 | 139,17 | 137,12 | 137,70 | 0,51% | - |
29.12.2020 | 138,82 | 138,85 | 135,45 | 137,00 | -3,79% | - |
28.12.2020 | 138,46 | 142,39 | 138,46 | 142,39 | 2,89% | - |
24.12.2020 | 137,71 | 144,16 | 134,30 | 138,40 | 1,17% | - |
23.12.2020 | 138,52 | 141,10 | 135,07 | 136,79 | -0,89% | - |
22.12.2020 | 139,19 | 140,85 | 137,10 | 138,02 | -0,19% | - |
21.12.2020 | 139,38 | 141,07 | 137,12 | 138,28 | -1,95% | - |
18.12.2020 | 142,17 | 144,58 | 137,91 | 141,03 | -0,37% | - |
17.12.2020 | 139,96 | 141,65 | 137,28 | 141,55 | 1,85% | - |
16.12.2020 | 141,96 | 142,39 | 137,28 | 138,98 | -1,96% | - |
15.12.2020 | 138,30 | 142,84 | 137,93 | 141,76 | 4,83% | - |
14.12.2020 | 135,42 | 136,72 | 133,75 | 135,23 | -0,03% | - |
11.12.2020 | 136,18 | 136,25 | 133,32 | 135,27 | -0,97% | - |
10.12.2020 | 137,71 | 138,84 | 135,67 | 136,60 | -1,76% | - |
09.12.2020 | 140,16 | 140,82 | 137,12 | 139,05 | 0,16% | - |
08.12.2020 | 130,61 | 146,10 | 82,97 | 138,83 | 2,24% | - |
07.12.2020 | 131,44 | 136,55 | 131,44 | 135,78 | 0,30% | - |
04.12.2020 | 131,07 | 136,02 | 130,16 | 135,37 | 4,86% | - |
03.12.2020 | 130,88 | 132,46 | 127,36 | 129,10 | -0,65% | - |
02.12.2020 | 130,65 | 134,97 | 127,51 | 129,95 | 0,58% | - |
01.12.2020 | 129,36 | 129,76 | 126,71 | 129,20 | 1,48% | - |
30.11.2020 | 129,63 | 130,02 | 127,31 | 127,31 | -3,41% | - |
27.11.2020 | 130,47 | 134,24 | 129,19 | 131,80 | -1,41% | - |
25.11.2020 | 130,23 | 133,70 | 129,44 | 133,70 | 1,05% | - |
24.11.2020 | 132,70 | 134,55 | 131,45 | 132,30 | 0,49% | - |
23.11.2020 | 131,67 | 133,11 | 130,98 | 131,66 | 0,57% | - |
20.11.2020 | 130,95 | 134,05 | 129,10 | 130,91 | -0,27% | - |
19.11.2020 | 130,63 | 134,43 | 128,74 | 131,27 | -1,02% | - |
18.11.2020 | 132,35 | 134,30 | 131,84 | 132,62 | 0,48% | - |
17.11.2020 | 133,70 | 133,71 | 131,98 | 131,99 | -1,36% | - |
16.11.2020 | 133,57 | 139,44 | 132,94 | 133,80 | 2,88% | - |
13.11.2020 | 129,94 | 130,05 | 129,94 | 130,05 | 1,19% | - |
12.11.2020 | 128,86 | 131,04 | 125,27 | 128,52 | -3,78% | - |
11.11.2020 | 130,30 | 135,82 | 128,97 | 133,57 | 0,04% | - |
10.11.2020 | 127,55 | 135,73 | 126,65 | 133,52 | 7,76% | - |
09.11.2020 | 126,46 | 130,03 | 0,00 | 123,91 | 1,65% | - |
06.11.2020 | 127,52 | 127,52 | 120,85 | 121,90 | -2,49% | - |
05.11.2020 | 120,50 | 128,68 | 120,50 | 125,01 | 3,93% | - |
04.11.2020 | 130,07 | 133,05 | 120,04 | 120,28 | -8,46% | - |
03.11.2020 | 121,50 | 131,40 | 121,50 | 131,40 | 8,88% | - |
02.11.2020 | 0,00 | 120,68 | 0,00 | 120,68 | 5,33% | - |
30.10.2020 | 0,00 | 118,33 | 0,00 | 114,57 | -1,60% | - |
29.10.2020 | 114,51 | 116,79 | 112,96 | 116,43 | 3,77% | - |
28.10.2020 | 115,02 | 115,02 | 108,80 | 112,20 | -2,44% | - |
27.10.2020 | 0,00 | 117,93 | 0,00 | 115,01 | -1,39% | - |
26.10.2020 | 116,56 | 117,72 | 115,03 | 116,63 | -3,14% | - |
23.10.2020 | 118,34 | 120,82 | 116,99 | 120,41 | 2,44% | - |
22.10.2020 | 118,05 | 118,46 | 115,42 | 117,54 | 0,78% | - |
21.10.2020 | 118,66 | 119,15 | 115,73 | 116,63 | -3,65% | - |
20.10.2020 | 118,97 | 121,05 | 117,17 | 121,05 | 4,64% | - |
19.10.2020 | 119,81 | 119,93 | 115,60 | 115,68 | -3,53% | - |
16.10.2020 | 118,99 | 122,21 | 118,65 | 119,91 | 1,66% | - |
15.10.2020 | 117,35 | 119,63 | 116,40 | 117,96 | -0,44% | - |
14.10.2020 | 119,97 | 119,97 | 117,66 | 118,48 | 0,80% | - |
13.10.2020 | 115,23 | 118,33 | 114,91 | 117,54 | -1,65% | - |
12.10.2020 | 119,51 | 119,51 | 119,51 | 119,51 | 2,22% | - |
09.10.2020 | 115,11 | 118,96 | 114,30 | 116,92 | 2,19% | - |
08.10.2020 | 115,50 | 116,90 | 113,25 | 114,41 | 0,20% | - |
07.10.2020 | 117,44 | 118,11 | 112,04 | 114,18 | 0,79% | - |
06.10.2020 | 114,56 | 116,43 | 112,18 | 113,29 | 2,30% | - |
05.10.2020 | 112,20 | 112,20 | 110,10 | 110,75 | -0,05% | - |