Kadant

NYS:KAI.N, US48282T1043
+ Kadant op mijn watchlist
274,940 17:51
+2,360 (+0,87%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 mei 260,010 261,520 249,510
269,540 330.510 -12,270 -4,48%
02 mei 0,000 266,860 259,425
270,610 212.520 +5,340 +2,04%
03 mei 0,000 272,460 266,830
273,120 100.195 +5,600 +2,10%
06 mei 275,400 281,260 275,400
283,530 81.442 +8,800 +3,23%
07 mei 282,180 281,440 282,180
283,245 83.886 +0,180 +0,06%
08 mei 278,530 283,730 278,530
283,900 53.638 +2,290 +0,81%
09 mei 284,570 287,550 284,570
287,550 38.524 +3,820 +1,35%
10 mei 288,800 287,550 283,315
288,800 37.314 0,000 0,00%
13 mei 289,200 282,530 281,640
289,200 79.800 -5,020 -1,75%
14 mei 286,140 282,460 278,150
286,140 78.450 -0,070 -0,02%
15 mei 0,000 280,830 280,800
286,990 62.277 -1,630 -0,58%
16 mei 281,290 279,130 278,811
281,920 61.644 -1,700 -0,61%
17 mei 0,000 279,020 276,120
0,000 109.264 -0,110 -0,04%
20 mei 279,250 286,560 279,250
289,605 77.703 +7,540 +2,70%
21 mei 284,850 285,000 282,780
286,990 40.867 -1,560 -0,54%
22 mei 283,760 276,550 274,950
284,335 77.157 -8,450 -2,96%
23 mei 0,000 269,280 268,130
0,000 101.488 -7,270 -2,63%
24 mei 270,970 273,220 270,960
273,230 43.677 +3,940 +1,46%
28 mei 0,000 270,010 269,340
0,000 73.872 -3,210 -1,17%
29 mei 0,000 269,990 0,000
270,775 71.094 -0,020 -0,01%
30 mei 0,000 275,210 269,630
278,320 65.688 +5,220 +1,93%
31 mei 277,270 286,010 273,540
286,480 117.500 +10,800 +3,92%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront