Premium
Karat Packaging Inc (KRT)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1 | 30 | 32.2 | 29.07 | 148622 | 29.88410728 | CS |
| 4 | 3.01 | 11.2776320719 | 26.69 | 32.2 | 26.36 | 90713 | 28.87106338 | CS |
| 12 | 1.87 | 6.71936758893 | 27.83 | 32.2 | 25.91 | 95512 | 28.50078311 | CS |
| 26 | 6.97 | 30.6643202816 | 22.73 | 32.2 | 21.95 | 83516 | 26.97253418 | CS |
| 52 | 2.72 | 10.0815418829 | 26.98 | 32.2 | 20.6101 | 93308 | 25.59116151 | CS |
| 156 | 12.1 | 68.75 | 17.6 | 33.89 | 16.9 | 66224 | 25.66059068 | CS |
| 260 | 8.8 | 42.1052631579 | 20.9 | 33.89 | 12.5 | 48921 | 24.19330594 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 29.7 | -0.55 | -1.82 | 30.2 | 30.49 | 29.635 | 84744 |
| 1781822100 | 30.25 | 1 | 3.42 | 29.84 | 30.3 | 29.66 | 277770 |
| 1781735700 | 29.25 | -0.59 | -1.98 | 29.84 | 30.25 | 29.07 | 128475 |
| 1781649300 | 29.84 | -0.09 | -0.30 | 30 | 30.35 | 29.771 | 103500 |
| 1781562900 | 29.93 | -0.13 | -0.43 | 30.41 | 30.66 | 29.74 | 74025 |
| 1781303700 | 30.06 | 0.23 | 0.77 | 29.97 | 30.35 | 29.67 | 91291 |
| 1781217300 | 29.83 | 0.58 | 1.98 | 29.37 | 30.24 | 29.23 | 97858 |
| 1781130900 | 29.25 | 0.03 | 0.10 | 29.22 | 29.5 | 29.02 | 75551 |
| 1781044500 | 29.22 | 0.19 | 0.65 | 29.08 | 29.81 | 29.03 | 58259 |
| 1780958100 | 29.03 | 0.58 | 2.04 | 28.6 | 29.11 | 27.9 | 73499 |
| 1780698900 | 28.45 | 0.33 | 1.17 | 28.12 | 28.79 | 27.785 | 80956 |
| 1780612500 | 28.12 | 1.5 | 5.63 | 28.49 | 29.055 | 27.8 | 94803 |
| 1780526100 | 26.62 | -0.8 | -2.92 | 27.36 | 27.715 | 26.595 | 86425 |
| 1780439700 | 27.42 | -0.07 | -0.25 | 27.83 | 27.9 | 26.95 | 52712 |
| 1780353300 | 27.49 | 0.37 | 1.36 | 26.93 | 27.56 | 26.535 | 94692 |
| 1780094100 | 27.12 | -0.23 | -0.84 | 27.16 | 27.48 | 26.825 | 63438 |
| 1780007700 | 27.35 | 0.03 | 0.11 | 27.11 | 27.51 | 27.055 | 74431 |
| 1779921300 | 27.32 | 0.86 | 3.25 | 26.61 | 27.4 | 26.61 | 64709 |
| 1779834900 | 26.46 | -0.09 | -0.34 | 26.69 | 26.985 | 26.36 | 46403 |
| 1779489300 | 26.55 | -0.17 | -0.64 | 26.66 | 26.66 | 26.31 | 71018 |
| 1779402900 | 26.72 | -0.94 | -3.40 | 27.06 | 27.33 | 25.91 | 169567 |
| 1779316500 | 27.66 | 0.64 | 2.37 | 27.04 | 27.765 | 26.98 | 162677 |
| 1779230100 | 27.02 | -0.44 | -1.60 | 27.36 | 27.57 | 26.86 | 176005 |
| 1779143700 | 27.46 | 0.69 | 2.58 | 26.83 | 28.24 | 26.83 | 315538 |
| 1778884500 | 26.77 | 0.53 | 2.02 | 26.08 | 27.055 | 26.05 | 122983 |
| 1778798100 | 26.24 | -0.99 | -3.64 | 27.23 | 27.6 | 26.2 | 94747 |
| 1778711700 | 27.23 | 0.03 | 0.11 | 27.02 | 27.35 | 26.79 | 97938 |
| 1778625300 | 27.2 | 0.19 | 0.70 | 27.12 | 27.755 | 26.915 | 72532 |
| 1778538900 | 27.01 | -1.06 | -3.78 | 28.09 | 28.25 | 26.765 | 127417 |
| 1778279700 | 28.07 | -2.34 | -7.69 | 30.93 | 30.93 | 27.5001 | 152395 |
| 1778193300 | 30.41 | 0.73 | 2.46 | 29.76 | 30.79 | 29.1641 | 122562 |
| 1778106900 | 29.68 | 0.31 | 1.06 | 29.73 | 30.16 | 29.6 | 50319 |
| 1778020500 | 29.37 | 0.44 | 1.52 | 28.5 | 29.53 | 28.355 | 85148 |
| 1777934100 | 28.93 | -0.04 | -0.14 | 28.76 | 29.12 | 28.57 | 61160 |
| 1777674900 | 28.97 | 0.28 | 0.98 | 28.69 | 29.14 | 28.515 | 36661 |
| 1777588500 | 28.69 | 0.25 | 0.88 | 28.35 | 28.8999 | 28.29 | 41637 |
| 1777502100 | 28.44 | -0.22 | -0.77 | 28.48 | 29.05 | 28.235 | 64288 |
| 1777415700 | 28.66 | -0.61 | -2.08 | 29.3 | 29.49 | 28.63 | 42330 |
| 1777329300 | 29.27 | 0.06 | 0.21 | 29.38 | 29.89 | 29.27 | 64769 |
| 1777070100 | 29.21 | 0.3 | 1.04 | 28.89 | 29.68 | 28.5 | 81338 |
| 1776983700 | 28.91 | 0.52 | 1.83 | 28.52 | 29.29 | 28.52 | 109338 |
| 1776897300 | 28.39 | -0.04 | -0.14 | 28.64 | 28.99 | 28.0001 | 74481 |
| 1776810900 | 28.43 | -1.37 | -4.60 | 29.78 | 29.78 | 28.34 | 90915 |
| 1776724500 | 29.8 | -0.4 | -1.32 | 30.1 | 30.2083 | 29.57 | 126569 |
| 1776465300 | 30.2 | 1.45 | 5.04 | 29.29 | 30.7 | 29.12 | 264468 |
| 1776378900 | 28.75 | 0.16 | 0.56 | 28.5 | 28.87 | 28.27 | 80833 |
| 1776292500 | 28.59 | -0.49 | -1.69 | 29.1 | 29.365 | 28.46 | 44512 |
| 1776206100 | 29.08 | -0.42 | -1.42 | 29.62 | 29.6563 | 29.06 | 70183 |
| 1776119700 | 29.5 | -0.28 | -0.94 | 29.75 | 29.75 | 29.2701 | 77566 |
| 1775860500 | 29.78 | -0.04 | -0.13 | 29.225 | 30.1 | 29.225 | 54737 |
| 1775774100 | 29.82 | 0.49 | 1.67 | 29.39 | 29.87 | 28.68 | 74677 |
| 1775687700 | 29.33 | 1.02 | 3.60 | 28.65 | 29.48 | 28.65 | 102992 |
| 1775601300 | 28.31 | 0.2 | 0.71 | 28.11 | 28.3672 | 27.815 | 54907 |
| 1775514900 | 28.11 | 0.28 | 1.01 | 27.61 | 28.248 | 26.95 | 62355 |
| 1775169300 | 27.83 | -0.49 | -1.73 | 27.89 | 28.17 | 27.37 | 51114 |
| 1775082900 | 28.32 | 0.4 | 1.43 | 28.23 | 28.66 | 28.175 | 67787 |
| 1774996500 | 27.92 | 0.42 | 1.53 | 27.83 | 28.35 | 27.34 | 100124 |
| 1774910100 | 27.5 | -0.1 | -0.36 | 27.8 | 27.9803 | 27.365 | 88972 |
| 1774650900 | 27.6 | -0.11 | -0.40 | 27.505 | 27.87 | 27.45 | 60279 |
| 1774564500 | 27.71 | -0.68 | -2.40 | 28.16 | 28.43 | 27.49 | 77981 |
| 1774478100 | 28.39 | 0.22 | 0.78 | 28.47 | 28.52 | 28.14 | 71750 |
| 1774391700 | 28.17 | 0.46 | 1.66 | 27.2724 | 28.305 | 27.2724 | 71663 |
| 1774305300 | 27.71 | 0.7 | 2.59 | 27.16 | 28.1025 | 27.16 | 84485 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
