Karat Packaging, Inc. KRT
NASDAQ · Vereinigte Staaten · Prozessindustrie
$53,41+0,86 (+1,63 %)
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 | $53,33 | +1,49 % | $52,40 | $53,40 | $51,76 | 42,07K |
| 2026-09-30 | $52,55 | -0,27 % | $53,45 | $53,50 | $52,16 | 177,10K |
| 2026-09-29 | $52,69 | -1,03 % | $53,17 | $53,45 | $52,44 | 150,50K |
| 2026-09-28 | $53,24 | +0,28 % | $52,59 | $53,48 | $52,00 | 134,50K |
| 2026-09-25 | $53,09 | -1,98 % | $54,00 | $54,28 | $53,01 | 197,50K |
| 2026-09-24 | $54,16 | +2,09 % | $53,00 | $54,67 | $53,00 | 312,00K |
| 2026-09-23 | $53,05 | +1,63 % | $52,28 | $53,44 | $51,24 | 247,10K |
| 2026-09-22 | $52,20 | +3,14 % | $51,06 | $52,43 | $50,00 | 257,80K |
| 2026-09-21 | $50,61 | +1,48 % | $50,00 | $51,00 | $49,25 | 165,70K |
| 2026-09-18 | $49,87 | -1,01 % | $49,81 | $50,40 | $48,90 | 286,00K |
| 2026-09-17 | $50,38 | +1,57 % | $49,61 | $50,56 | $48,93 | 255,20K |
| 2026-09-16 | $49,60 | +0,30 % | $49,60 | $50,21 | $48,91 | 128,50K |
| 2026-09-15 | $49,45 | +0,59 % | $49,68 | $49,68 | $48,57 | 168,10K |
| 2026-09-14 | $49,16 | +4,73 % | $46,96 | $50,01 | $46,96 | 357,80K |
| 2026-09-11 | $46,94 | +0,36 % | $47,05 | $48,00 | $46,59 | 68,00K |
| 2026-09-10 | $46,77 | -0,21 % | $46,58 | $46,88 | $45,18 | 89,90K |
| 2026-09-09 | $46,87 | -3,04 % | $47,88 | $49,73 | $46,33 | 88,00K |
| 2026-09-08 | $48,34 | -0,10 % | $48,57 | $49,15 | $47,67 | 122,60K |
| 2026-09-04 | $48,39 | +2,83 % | $46,55 | $48,67 | $46,55 | 99,60K |
| 2026-09-03 | $47,06 | -0,68 % | $47,35 | $47,76 | $46,43 | 114,20K |
| 2026-09-02 | $47,38 | -0,15 % | $47,61 | $48,45 | $47,24 | 99,00K |
| 2026-09-01 | $47,45 | -0,40 % | $47,43 | $48,15 | $47,04 | 114,60K |
| 2026-08-31 | $47,64 | -2,99 % | $49,17 | $49,42 | $47,60 | 116,30K |
| 2026-08-28 | $49,11 | -1,39 % | $49,87 | $50,67 | $49,00 | 79,50K |
| 2026-08-27 | $49,80 | +1,10 % | $49,25 | $50,37 | $48,69 | 104,10K |
| 2026-08-26 | $49,26 | -0,36 % | $49,48 | $49,90 | $48,50 | 142,30K |
| 2026-08-25 | $49,44 | +1,90 % | $48,66 | $49,54 | $47,76 | 140,60K |
| 2026-08-24 | $48,52 | +0,98 % | $48,05 | $49,33 | $47,21 | 109,20K |
| 2026-08-21 | $48,05 | +1,01 % | $47,34 | $48,09 | $46,39 | 200,90K |
| 2026-08-20 | $47,57 | -1,25 % | $47,50 | $47,68 | $46,12 | 215,00K |
| 2026-08-19 | $48,17 | +0,61 % | $47,97 | $48,38 | $47,12 | 101,90K |
| 2026-08-18 | $47,88 | +0,17 % | $48,00 | $48,19 | $47,12 | 90,10K |
| 2026-08-17 | $47,80 | -0,23 % | $48,13 | $48,48 | $47,48 | 106,90K |
| 2026-08-14 | $47,91 | +0,17 % | $47,79 | $48,08 | $45,79 | 285,60K |
| 2026-08-13 | $47,83 | -0,89 % | $48,55 | $48,56 | $47,55 | 173,30K |
| 2026-08-12 | $48,26 | -3,60 % | $50,26 | $50,81 | $48,11 | 159,10K |
| 2026-08-11 | $50,06 | +4,05 % | $47,88 | $50,56 | $47,81 | 222,30K |
| 2026-08-10 | $48,11 | +2,17 % | $47,09 | $49,21 | $46,63 | 272,80K |
| 2026-08-07 | $47,09 | +11,14 % | $44,81 | $50,00 | $44,81 | 380,70K |
| 2026-08-06 | $42,37 | +0,07 % | $42,50 | $42,73 | $42,11 | 115,30K |
| 2026-08-05 | $42,34 | +3,04 % | $41,49 | $43,00 | $41,25 | 102,70K |
| 2026-08-04 | $41,09 | +0,76 % | $41,00 | $41,94 | $40,98 | 75,60K |
| 2026-08-03 | $40,78 | +1,34 % | $40,65 | $41,54 | $40,11 | 113,30K |
| 2026-07-31 | $40,24 | +0,02 % | $40,17 | $40,62 | $38,84 | 141,90K |
| 2026-07-30 | $40,23 | -0,89 % | $41,00 | $41,22 | $39,92 | 109,70K |
| 2026-07-29 | $40,59 | -2,62 % | $41,41 | $41,61 | $40,11 | 102,60K |
| 2026-07-28 | $41,68 | +1,78 % | $41,28 | $42,09 | $41,01 | 193,40K |
| 2026-07-27 | $40,95 | +3,62 % | $39,75 | $41,38 | $39,74 | 128,70K |
| 2026-07-24 | $39,52 | +2,04 % | $38,79 | $39,56 | $38,11 | 94,30K |
| 2026-07-23 | $38,73 | +0,08 % | $38,50 | $39,08 | $38,00 | 100,40K |
| 2026-07-22 | $38,70 | +0,62 % | $38,38 | $38,92 | $37,94 | 53,60K |
| 2026-07-21 | $38,46 | -0,19 % | $38,47 | $39,01 | $37,93 | 152,20K |
| 2026-07-20 | $38,53 | +1,17 % | $38,37 | $39,10 | $38,02 | 136,90K |
| 2026-07-17 | $38,09 | +1,25 % | $37,26 | $38,44 | $37,08 | 189,60K |
| 2026-07-16 | $37,62 | +4,53 % | $36,11 | $37,76 | $36,02 | 149,80K |
| 2026-07-15 | $35,99 | +1,52 % | $35,51 | $36,35 | $35,51 | 156,70K |
| 2026-07-14 | $35,45 | +2,07 % | $34,99 | $35,74 | $34,63 | 151,80K |
| 2026-07-13 | $34,73 | +1,61 % | $34,17 | $34,96 | $34,10 | 83,90K |
| 2026-07-10 | $34,18 | +0,41 % | $33,95 | $34,99 | $32,88 | 53,30K |
| 2026-07-09 | $34,04 | +1,98 % | $33,46 | $34,79 | $33,27 | 81,00K |
| 2026-07-08 | $33,38 | -2,08 % | $34,09 | $34,10 | $33,33 | 115,40K |
| 2026-07-07 | $34,09 | -2,01 % | $34,86 | $34,99 | $33,81 | 112,30K |
| 2026-07-06 | $34,79 | +1,58 % | $34,30 | $34,90 | $34,00 | 132,20K |
| 2026-07-02 | $34,25 | +1,24 % | $34,30 | $34,50 | $33,14 | 161,20K |
| 2026-07-01 | $33,83 | +1,11 % | $33,25 | $34,23 | $32,91 | 152,00K |
| 2026-06-30 | $33,46 | +2,04 % | $32,73 | $33,77 | $32,63 | 155,40K |
| 2026-06-29 | $32,79 | +3,37 % | $31,50 | $33,00 | $31,20 | 236,80K |
| 2026-06-26 | $31,72 | +2,06 % | $31,17 | $31,85 | $30,90 | 298,30K |
| 2026-06-25 | $31,08 | +1,37 % | $30,80 | $31,18 | $30,43 | 174,20K |
| 2026-06-24 | $30,66 | +2,89 % | $29,95 | $30,81 | $29,91 | 248,60K |
| 2026-06-23 | $29,80 | +0,34 % | $29,87 | $30,00 | $29,55 | 92,30K |
| 2026-06-22 | $29,70 | -1,82 % | $30,20 | $30,25 | $29,64 | 84,70K |
| 2026-06-18 | $30,25 | +3,42 % | $29,84 | $30,30 | $29,66 | 277,80K |
| 2026-06-17 | $29,25 | -1,98 % | $29,84 | $30,25 | $29,07 | 128,40K |
| 2026-06-16 | $29,84 | -0,30 % | $30,00 | $30,35 | $29,77 | 103,50K |
| 2026-06-15 | $29,93 | -0,43 % | $30,41 | $30,66 | $29,74 | 74,00K |
| 2026-06-12 | $30,06 | +0,77 % | $29,97 | $30,35 | $29,67 | 91,30K |
| 2026-06-11 | $29,83 | +2,09 % | $29,37 | $30,24 | $29,23 | 97,80K |
| 2026-06-10 | $29,22 | 0,00 % | $29,22 | $29,50 | $29,02 | 75,50K |
| 2026-06-09 | $29,22 | +0,65 % | $29,08 | $29,81 | $29,03 | 58,20K |
| 2026-06-08 | $29,03 | +2,04 % | $28,60 | $29,11 | $27,90 | 74,40K |
| 2026-06-05 | $28,45 | +1,17 % | $28,12 | $28,79 | $27,78 | 80,90K |
| 2026-06-04 | $28,12 | +5,63 % | $28,49 | $29,06 | $27,80 | 94,80K |
| 2026-06-03 | $26,62 | -2,92 % | $27,36 | $27,72 | $26,59 | 86,40K |
| 2026-06-02 | $27,42 | -0,25 % | $27,83 | $27,90 | $26,95 | 52,70K |
| 2026-06-01 | $27,49 | +1,36 % | $26,93 | $27,56 | $26,53 | 94,70K |
| 2026-05-29 | $27,12 | -0,84 % | $27,16 | $27,48 | $26,83 | 63,40K |
| 2026-05-28 | $27,35 | +0,11 % | $27,11 | $27,51 | $27,06 | 74,40K |
| 2026-05-27 | $27,32 | +3,25 % | $26,61 | $27,40 | $26,61 | 64,70K |
| 2026-05-26 | $26,46 | -0,34 % | $26,69 | $26,99 | $26,36 | 46,40K |