Kadant Inc. KAI
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$264,48+2,96 (+1,13 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $260,40 | -0,43 % | $261,50 | $261,84 | $258,14 | 37,41K |
| 2026-09-30 | $261,52 | -2,10 % | $268,30 | $270,02 | $261,30 | 85,20K |
| 2026-09-29 | $267,13 | -1,00 % | $272,11 | $274,62 | $266,74 | 116,70K |
| 2026-09-28 | $269,84 | -1,48 % | $272,26 | $276,42 | $267,00 | 261,00K |
| 2026-09-25 | $273,89 | -0,19 % | $274,53 | $280,13 | $273,82 | 110,60K |
| 2026-09-24 | $274,42 | -1,41 % | $275,55 | $276,69 | $269,56 | 106,90K |
| 2026-09-23 | $278,35 | +2,29 % | $270,55 | $280,07 | $269,49 | 187,80K |
| 2026-09-22 | $272,11 | +2,36 % | $271,16 | $274,90 | $268,20 | 101,10K |
| 2026-09-21 | $265,84 | +0,11 % | $267,81 | $269,93 | $263,41 | 96,80K |
| 2026-09-18 | $265,56 | -0,58 % | $267,84 | $269,64 | $264,46 | 309,30K |
| 2026-09-17 | $267,12 | -1,07 % | $275,40 | $275,40 | $265,96 | 128,60K |
| 2026-09-16 | $270,00 | +1,67 % | $268,40 | $274,27 | $264,53 | 147,60K |
| 2026-09-15 | $265,56 | -0,65 % | $268,26 | $268,40 | $260,85 | 298,70K |
| 2026-09-14 | $267,30 | +0,38 % | $262,00 | $272,00 | $260,25 | 303,10K |
| 2026-09-11 | $266,30 | -6,96 % | $288,01 | $288,01 | $266,15 | 280,90K |
| 2026-09-10 | $286,23 | -1,72 % | $288,13 | $290,09 | $281,80 | 258,00K |
| 2026-09-09 | $291,25 | -2,77 % | $298,69 | $301,77 | $290,76 | 98,20K |
| 2026-09-08 | $299,54 | +0,26 % | $299,07 | $302,14 | $297,72 | 140,60K |
| 2026-09-04 | $298,76 | +0,40 % | $295,89 | $299,42 | $291,34 | 60,40K |
| 2026-09-03 | $297,56 | +0,84 % | $298,76 | $300,45 | $292,67 | 146,70K |
| 2026-09-02 | $295,09 | +0,89 % | $293,88 | $297,82 | $290,20 | 227,00K |
| 2026-09-01 | $292,48 | -2,23 % | $294,70 | $298,80 | $290,77 | 150,80K |
| 2026-08-31 | $299,14 | -1,03 % | $300,89 | $301,38 | $296,74 | 107,30K |
| 2026-08-28 | $302,24 | -1,18 % | $305,73 | $307,71 | $296,18 | 148,50K |
| 2026-08-27 | $305,86 | -0,02 % | $305,68 | $308,46 | $303,32 | 90,00K |
| 2026-08-26 | $305,92 | +1,02 % | $307,38 | $309,80 | $302,65 | 65,60K |
| 2026-08-25 | $302,84 | -3,11 % | $317,39 | $319,27 | $299,50 | 230,30K |
| 2026-08-24 | $312,57 | -0,27 % | $316,17 | $317,90 | $310,01 | 230,00K |
| 2026-08-21 | $313,41 | -0,21 % | $317,36 | $317,36 | $307,63 | 123,80K |
| 2026-08-20 | $314,06 | -0,10 % | $310,05 | $318,16 | $305,00 | 158,60K |
| 2026-08-19 | $314,37 | +1,53 % | $311,21 | $318,00 | $307,56 | 134,90K |
| 2026-08-18 | $309,64 | -6,09 % | $327,62 | $330,23 | $307,08 | 154,80K |
| 2026-08-17 | $329,72 | -1,35 % | $332,21 | $337,49 | $328,07 | 76,60K |
| 2026-08-14 | $334,22 | +0,96 % | $330,22 | $337,44 | $319,46 | 68,80K |
| 2026-08-13 | $331,03 | -0,91 % | $336,00 | $339,34 | $328,14 | 82,50K |
| 2026-08-12 | $334,08 | -1,26 % | $338,84 | $341,09 | $328,40 | 82,10K |
| 2026-08-11 | $338,33 | +1,45 % | $335,74 | $344,79 | $334,26 | 95,30K |
| 2026-08-10 | $333,48 | -1,23 % | $336,19 | $337,38 | $328,57 | 73,50K |
| 2026-08-07 | $337,63 | +0,89 % | $333,54 | $341,22 | $333,19 | 112,00K |
| 2026-08-06 | $334,64 | -0,74 % | $333,97 | $345,43 | $327,71 | 153,10K |
| 2026-08-05 | $337,12 | +0,66 % | $335,85 | $339,51 | $305,48 | 270,90K |
| 2026-08-04 | $334,92 | +3,19 % | $329,72 | $337,22 | $324,27 | 121,70K |
| 2026-08-03 | $324,56 | +5,55 % | $310,17 | $327,50 | $310,17 | 120,70K |
| 2026-07-31 | $307,50 | -0,09 % | $309,63 | $309,63 | $301,51 | 96,80K |
| 2026-07-30 | $307,79 | +1,59 % | $308,58 | $311,37 | $298,05 | 111,30K |
| 2026-07-29 | $302,96 | -3,85 % | $310,76 | $314,75 | $299,14 | 135,20K |
| 2026-07-28 | $315,10 | +0,95 % | $313,84 | $321,33 | $308,94 | 117,20K |
| 2026-07-27 | $312,15 | -0,07 % | $315,09 | $322,36 | $306,12 | 167,40K |
| 2026-07-24 | $312,36 | +1,51 % | $310,93 | $315,73 | $305,97 | 91,50K |
| 2026-07-23 | $307,70 | +0,26 % | $303,00 | $308,90 | $303,00 | 78,40K |
| 2026-07-22 | $306,89 | +0,16 % | $308,41 | $309,86 | $303,78 | 107,70K |
| 2026-07-21 | $306,41 | +0,01 % | $309,04 | $311,37 | $301,17 | 134,70K |
| 2026-07-20 | $306,39 | -1,49 % | $312,31 | $312,88 | $305,77 | 97,80K |
| 2026-07-17 | $311,01 | -2,51 % | $312,50 | $321,47 | $307,71 | 143,70K |
| 2026-07-16 | $319,03 | +6,04 % | $297,60 | $321,81 | $297,26 | 166,20K |
| 2026-07-15 | $300,87 | +0,27 % | $303,72 | $314,72 | $294,02 | 110,70K |
| 2026-07-14 | $300,07 | +2,79 % | $296,18 | $300,75 | $290,48 | 104,90K |
| 2026-07-13 | $291,93 | -0,92 % | $295,10 | $299,81 | $289,68 | 75,80K |
| 2026-07-10 | $294,63 | +1,59 % | $290,35 | $299,05 | $290,04 | 116,80K |
| 2026-07-09 | $290,01 | -1,21 % | $294,25 | $297,38 | $288,47 | 121,90K |
| 2026-07-08 | $293,57 | -3,10 % | $298,46 | $300,18 | $291,42 | 110,70K |
| 2026-07-07 | $302,97 | -3,41 % | $311,19 | $314,10 | $299,22 | 106,70K |
| 2026-07-06 | $313,66 | +1,51 % | $307,56 | $316,08 | $307,56 | 134,40K |
| 2026-07-02 | $309,00 | +0,66 % | $311,56 | $314,84 | $303,31 | 107,00K |
| 2026-07-01 | $306,96 | -2,31 % | $314,65 | $318,08 | $306,55 | 170,70K |
| 2026-06-30 | $314,23 | +0,15 % | $314,03 | $319,68 | $311,52 | 108,30K |
| 2026-06-29 | $313,77 | -3,32 % | $319,76 | $321,72 | $311,41 | 195,00K |
| 2026-06-26 | $324,54 | +0,77 % | $319,41 | $326,06 | $314,97 | 378,20K |
| 2026-06-25 | $322,07 | +4,44 % | $313,02 | $325,19 | $310,87 | 123,70K |
| 2026-06-24 | $308,39 | +2,56 % | $299,35 | $312,76 | $299,35 | 120,80K |
| 2026-06-23 | $300,68 | -0,19 % | $299,00 | $307,78 | $297,00 | 218,30K |
| 2026-06-22 | $301,25 | -1,06 % | $303,42 | $307,18 | $300,41 | 141,90K |
| 2026-06-18 | $304,49 | +3,92 % | $298,50 | $305,90 | $298,50 | 214,30K |
| 2026-06-17 | $293,01 | -0,82 % | $295,32 | $299,57 | $286,24 | 130,20K |
| 2026-06-16 | $295,44 | +0,16 % | $296,73 | $300,58 | $293,46 | 141,30K |
| 2026-06-15 | $294,97 | +4,43 % | $290,79 | $297,97 | $287,78 | 243,50K |
| 2026-06-12 | $282,45 | -2,12 % | $292,36 | $292,36 | $281,18 | 180,90K |
| 2026-06-11 | $288,57 | +3,57 % | $282,37 | $293,48 | $278,83 | 180,30K |
| 2026-06-10 | $278,63 | -5,08 % | $290,51 | $296,60 | $278,49 | 123,50K |
| 2026-06-09 | $293,53 | -0,39 % | $296,44 | $305,42 | $288,02 | 130,50K |
| 2026-06-08 | $294,69 | +0,48 % | $295,00 | $300,29 | $293,64 | 298,00K |
| 2026-06-05 | $293,28 | -3,49 % | $302,15 | $302,15 | $289,00 | 142,00K |
| 2026-06-04 | $303,89 | -2,68 % | $316,93 | $321,63 | $301,44 | 166,30K |
| 2026-06-03 | $312,25 | -2,88 % | $320,48 | $324,87 | $309,04 | 228,30K |
| 2026-06-02 | $321,51 | +1,85 % | $315,54 | $324,45 | $315,54 | 88,60K |
| 2026-06-01 | $315,67 | -1,10 % | $316,87 | $318,46 | $307,07 | 94,80K |
| 2026-05-29 | $319,18 | -1,12 % | $321,49 | $322,56 | $312,48 | 151,20K |
| 2026-05-28 | $322,79 | -2,83 % | $328,45 | $328,45 | $319,70 | 149,90K |
| 2026-05-27 | $332,18 | +0,79 % | $331,25 | $336,77 | $326,18 | 195,00K |
| 2026-05-26 | $329,57 | +3,18 % | $323,74 | $329,99 | $320,08 | 190,90K |