Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Kadant Inc | KAI | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
288,80 | 283,315 | 288,80 | 287,55 | 287,25 |
KAI Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 271,58 | 288,80 | 266,83 | 279,85 | 71.537 | 15,97 | 5,88% |
1 Monat | 293,80 | 297,18 | 249,5104 | 277,31 | 92.216 | -6,25 | -2,13% |
3 Monate | 340,40 | 341,00 | 249,5104 | 306,45 | 98.388 | -52,85 | -15,53% |
6 Monate | 247,57 | 354,02 | 245,77 | 293,10 | 89.609 | 39,98 | 16,15% |
1 Jahr | 199,19 | 354,02 | 186,995 | 263,02 | 74.388 | 88,36 | 44,36% |
3 Jahre | 184,88 | 354,02 | 154,19 | 226,49 | 53.405 | 102,67 | 55,53% |
5 Jahre | 87,77 | 354,02 | 52,7117 | 175,43 | 55.603 | 199,78 | 227,62% |
KAI 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
11 Mai 2024 | 287,55 | 0,30 | 0,10% | 288,80 | 288,80 | 283,315 | 37.314 |
10 Mai 2024 | 287,25 | 3,52 | 1,24% | 284,57 | 287,55 | 282,65 | 38.524 |
09 Mai 2024 | 283,73 | 2,29 | 0,81% | 278,53 | 283,90 | 278,53 | 53.638 |
08 Mai 2024 | 281,44 | 0,18 | 0,06% | 282,18 | 283,245 | 279,20 | 83.886 |
07 Mai 2024 | 281,26 | 8,80 | 3,23% | 275,40 | 283,53 | 274,45 | 81.442 |
04 Mai 2024 | 272,46 | 5,60 | 2,10% | 271,58 | 273,12 | 266,83 | 100.195 |
03 Mai 2024 | 266,86 | 5,34 | 2,04% | 264,01 | 270,61 | 259,195 | 212.520 |
02 Mai 2024 | 261,52 | -12,27 | -4,48% | 260,01 | 269,54 | 249,5104 | 330.510 |
01 Mai 2024 | 273,79 | -13,37 | -4,66% | 286,59 | 286,59 | 271,39 | 125.036 |
30 Apr 2024 | 287,16 | 4,79 | 1,70% | 284,62 | 287,17 | 281,49 | 138.016 |
27 Apr 2024 | 282,37 | 2,79 | 1,00% | 279,98 | 282,9017 | 277,73 | 63.833 |
26 Apr 2024 | 279,58 | -6,31 | -2,21% | 282,12 | 282,12 | 276,74 | 58.826 |
25 Apr 2024 | 285,89 | -3,61 | -1,25% | 287,96 | 292,44 | 284,465 | 66.938 |
24 Apr 2024 | 289,50 | 6,74 | 2,38% | 283,86 | 290,14 | 282,99 | 45.601 |
23 Apr 2024 | 282,76 | 0,77 | 0,27% | 284,33 | 286,75 | 280,19 | 53.180 |
20 Apr 2024 | 281,99 | -1,91 | -0,67% | 283,62 | 286,36 | 281,12 | 106.891 |
19 Apr 2024 | 283,90 | -1,20 | -0,42% | 284,49 | 287,255 | 282,835 | 66.657 |
18 Apr 2024 | 285,10 | -5,93 | -2,04% | 291,57 | 291,57 | 284,715 | 61.056 |
17 Apr 2024 | 291,03 | 0,11 | 0,04% | 288,49 | 292,73 | 286,69 | 50.135 |
16 Apr 2024 | 290,92 | -2,85 | -0,97% | 296,28 | 297,18 | 289,37 | 45.019 |
13 Apr 2024 | 293,77 | -3,72 | -1,25% | 293,80 | 296,12 | 292,05 | 62.419 |