Premium
Karat Packaging Inc (KRT)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.96 | 6.65308893415 | 29.46 | 31.54 | 29.2479 | 37009 | 30.6226438 | CS |
| 4 | 1.04 | 3.42330480579 | 30.38 | 31.54 | 27.61 | 34553 | 29.53985593 | CS |
| 12 | 4.29 | 15.8127534095 | 27.13 | 33.1424 | 26.65 | 39943 | 30.10217248 | CS |
| 26 | 1.82 | 6.14864864865 | 29.6 | 33.1424 | 23.1 | 39104 | 27.8162244 | CS |
| 52 | 7.29 | 30.2113551596 | 24.13 | 33.1424 | 23.1 | 41840 | 27.86684883 | CS |
| 156 | 13.97 | 80.0573065903 | 17.45 | 33.1424 | 12.5 | 36754 | 22.67773057 | CS |
| 260 | 12.82 | 68.9247311828 | 18.6 | 33.1424 | 12.5 | 38464 | 22.07464462 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 31.42 | 0.37 | 1.19 | 31.21 | 31.69 | 30.935 | 37244 |
| 1737675300 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1737588900 | 31.05 | 0.32 | 1.04 | 30.5 | 31.21 | 30.36 | 51241 |
| 1737502500 | 30.73 | 1.15 | 3.89 | 29.66 | 30.81 | 29.66 | 35098 |
| 1737156900 | 29.58 | 0.45 | 1.54 | 29.46 | 29.92 | 29.2479 | 24623 |
| 1737070500 | 29.13 | -0.05 | -0.17 | 29.08 | 29.515 | 29.01 | 22185 |
| 1736984100 | 29.18 | 0.24 | 0.83 | 29.72 | 29.7388 | 29.0601 | 29763 |
| 1736897700 | 28.94 | 0.5 | 1.76 | 28.78 | 29.23 | 28.59 | 28548 |
| 1736811300 | 28.44 | 0.57 | 2.05 | 27.61 | 28.63 | 27.61 | 23011 |
| 1736552100 | 27.87 | -1.04 | -3.60 | 28.5 | 28.5 | 27.77 | 38516 |
| 1736379300 | 28.91 | 0.02 | 0.07 | 28.57 | 29.18 | 28.145 | 35166 |
| 1736292900 | 28.89 | -0.85 | -2.86 | 29.955 | 30.035 | 28.78 | 77582 |
| 1736206500 | 29.74 | -0.5 | -1.65 | 30.27 | 30.72 | 29.72 | 43423 |
| 1735947300 | 30.24 | 0.4 | 1.34 | 29.78 | 30.36 | 29.58 | 28994 |
| 1735860900 | 29.84 | -0.42 | -1.39 | 30.235 | 30.69 | 29.72 | 31074 |
| 1735688100 | 30.26 | 0.34 | 1.14 | 30.32 | 30.83 | 29.83 | 37586 |
| 1735601700 | 29.92 | -0.11 | -0.37 | 30.03 | 30.3579 | 29.43 | 19106 |
| 1735342500 | 30.03 | -0.68 | -2.21 | 30.78 | 30.82 | 29.845 | 16637 |
| 1735256100 | 30.71 | 0.49 | 1.62 | 30 | 30.77 | 30 | 18431 |
| 1735077840 | 30.22 | 0.04 | 0.13 | 30.01 | 30.32 | 29.72 | 15176 |
| 1734996900 | 30.18 | 0.07 | 0.23 | 29.98 | 30.26 | 29.76 | 21677 |
| 1734737700 | 30.11 | 0.37 | 1.24 | 29.66 | 30.4 | 29.64 | 103130 |
| 1734651300 | 29.74 | 0.04 | 0.13 | 30 | 30.1532 | 29.6241 | 33772 |
| 1734564900 | 29.7 | -1.68 | -5.35 | 31.57 | 32.22 | 29.57 | 47301 |
| 1734478500 | 31.38 | -0.96 | -2.97 | 32.33 | 32.33 | 31.35 | 55719 |
| 1734392100 | 32.34 | -0.1 | -0.31 | 32.6 | 33.1424 | 32.33 | 46685 |
| 1734132900 | 32.439999 | 0.36 | 1.12 | 32.02 | 32.54 | 31.8 | 41298 |
| 1734046500 | 32.08 | -0.29 | -0.90 | 32.49 | 32.659999 | 32.049999 | 19266 |
| 1733960100 | 32.369999 | 0.67 | 2.11 | 31.715 | 32.7 | 31.715 | 86233 |
| 1733873700 | 31.7 | 0.22 | 0.70 | 31.23 | 32.119999 | 30.8 | 30766 |
| 1733787300 | 31.48 | 0.27 | 0.87 | 31.615 | 31.68 | 31.17 | 27948 |
| 1733528100 | 31.21 | 0.04 | 0.13 | 30.795 | 31.5 | 30.795 | 25079 |
| 1733441700 | 31.17 | -0.37 | -1.17 | 31.335 | 31.4 | 30.79 | 36043 |
| 1733355300 | 31.54 | 0.17 | 0.54 | 31.41 | 31.69 | 31.04 | 25952 |
| 1733268900 | 31.37 | 0.11 | 0.35 | 31.43 | 31.69 | 30.83 | 42376 |
| 1733182500 | 31.26 | 0.37 | 1.20 | 31 | 31.37 | 30.72 | 32508 |
| 1732917840 | 30.89 | 0.43 | 1.41 | 30.57 | 30.97 | 30.4 | 17182 |
| 1732750500 | 30.46 | -0.45 | -1.46 | 31.11 | 31.44 | 30.1 | 46406 |
| 1732664100 | 30.91 | 0.04 | 0.13 | 30.86 | 31.32 | 30.46 | 30990 |
| 1732577700 | 30.87 | 0.23 | 0.75 | 30.85 | 31.2 | 30.85 | 27052 |
| 1732318500 | 30.64 | 1.04 | 3.51 | 29.83 | 30.66 | 29.815 | 25128 |
| 1732232100 | 29.6 | 1.05 | 3.68 | 28.75 | 29.635 | 28.695 | 63702 |
| 1732145700 | 28.55 | -0.36 | -1.25 | 28.41 | 28.7 | 28.12 | 58970 |
| 1732059300 | 28.91 | -0.29 | -0.99 | 29.33 | 29.49 | 28.71 | 55862 |
| 1731972900 | 29.2 | -0.28 | -0.95 | 29.43 | 29.9032 | 29.06 | 48863 |
| 1731713700 | 29.48 | -0.8 | -2.64 | 30.3829 | 30.385 | 29.45 | 70188 |
| 1731627300 | 30.28 | -0.35 | -1.14 | 30.53 | 30.8809 | 30.24 | 35708 |
| 1731540900 | 30.63 | -0.05 | -0.16 | 30.98 | 31.21 | 30.555 | 73908 |
| 1731454500 | 30.68 | 0.31 | 1.02 | 30.65 | 31.1 | 30.25 | 40860 |
| 1731368100 | 30.37 | 0.75 | 2.53 | 30.08 | 30.68 | 29.84 | 48536 |
| 1731108900 | 29.62 | 0.27 | 0.92 | 29.35 | 29.62 | 28.69 | 46992 |
| 1731022500 | 29.35 | -0.3 | -1.01 | 29.83 | 29.98 | 29.3211 | 29767 |
| 1730936100 | 29.65 | 2.47 | 9.09 | 28.7922 | 30.12 | 28.7922 | 62878 |
| 1730849700 | 27.18 | 0.4 | 1.49 | 26.89 | 27.44 | 26.82 | 44419 |
| 1730763300 | 26.78 | 0.11 | 0.41 | 26.81 | 27.1396 | 26.75 | 21671 |
| 1730500500 | 26.67 | -0.03 | -0.11 | 27.49 | 27.49 | 26.67 | 27388 |
| 1730414100 | 26.7 | -0.2 | -0.74 | 27.015 | 27.26 | 26.7 | 21305 |
| 1730327700 | 26.9 | 0.07 | 0.26 | 27.18 | 27.4599 | 26.9 | 14914 |
| 1730241300 | 26.83 | 0.08 | 0.30 | 26.55 | 27.005 | 26.23 | 20314 |
| 1730154900 | 26.75 | 0.37 | 1.40 | 26.39 | 26.835 | 26.39 | 11860 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
