CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

Kadant
Kadant
Днес
-0.04 (-0.02%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NYSE Stocks
Маржин:
20%
Ср. спред:
-

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 03, 2023214.20-0.86-0.40%215.06220.84211.85
Feb 02, 2023214.242.841.33%211.40218.79211.40
Feb 01, 2023208.391.460.70%206.93213.95204.43
Jan 31, 2023204.281.750.86%202.53208.38202.25
Jan 30, 2023199.84-1.83-0.92%201.67207.51199.08
Jan 27, 2023200.77-1.87-0.93%202.64205.95200.54
Jan 26, 2023200.65-1.43-0.71%202.08206.69198.63
Jan 25, 2023198.51-6.61-3.33%205.12208.16197.17
Jan 24, 2023203.210.470.23%202.74208.36201.55
Jan 23, 2023201.08-0.81-0.40%201.89206.55198.92
Jan 20, 2023198.613.191.61%195.42200.10192.05
Jan 19, 2023192.010.070.04%191.94197.84189.10
Jan 18, 2023190.89-2.97-1.56%193.86197.85190.89
Jan 17, 2023190.57-13.49-7.08%204.06208.67190.14
Jan 13, 2023201.390.790.39%200.60203.81194.97
Jan 12, 2023194.54-1.13-0.58%195.67198.69192.84
Jan 11, 2023192.55-0.44-0.23%192.99196.86189.89
Jan 10, 2023190.724.792.51%185.93192.50184.78
Jan 09, 2023183.78-3.58-1.95%187.36192.47183.53
Jan 06, 2023184.762.711.47%182.05187.57180.22
Jan 05, 2023178.29-3.27-1.83%181.56185.09178.25
Jan 04, 2023180.57-2.45-1.36%183.02187.76179.26
Jan 03, 2023180.24-1.29-0.72%181.53183.74177.30
Dec 30, 2022178.11-3.97-2.23%182.08183.99176.91
Dec 29, 2022180.171.650.92%178.52183.06177.25
Dec 28, 2022174.09-6.04-3.47%180.13185.07174.09
Dec 27, 2022177.68-1.47-0.83%179.15184.76176.78
Dec 23, 2022177.220.710.40%176.51182.34174.84
Dec 22, 2022174.82-5.07-2.90%179.89184.27172.62
Dec 21, 2022178.85-5.39-3.01%184.24184.24177.78
Dec 20, 2022176.721.931.09%174.79180.35173.97
Dec 19, 2022172.96-3.91-2.26%176.87182.09171.95
Dec 16, 2022176.05-2.76-1.57%178.81182.48173.84
Dec 15, 2022178.11-12.03-6.75%190.14190.88177.76
Dec 14, 2022188.96-2.78-1.47%191.74200.57188.49
Dec 13, 2022189.32-2.91-1.54%192.23197.20186.17
Dec 12, 2022184.621.020.55%183.60189.17181.90
Dec 09, 2022181.59-6.78-3.73%188.37191.89181.56
Dec 08, 2022186.391.080.58%185.31190.11183.27
Dec 07, 2022183.01-5.46-2.98%188.47191.93183.01
Dec 06, 2022186.90-6.49-3.47%193.39195.27185.66
Dec 05, 2022191.22-3.89-2.03%195.11198.64189.25
Dec 02, 2022192.98-2.16-1.12%195.14198.03192.13
Dec 01, 2022194.52-1.51-0.78%196.03196.93192.16
Nov 30, 2022193.151.080.56%192.07194.95184.44
Nov 29, 2022188.89-1.07-0.57%189.96195.40188.21
Nov 28, 2022187.70-8.80-4.69%196.50198.10186.58
Nov 25, 2022193.79-2.35-1.21%196.14197.07190.99
Nov 23, 2022190.18-2.60-1.37%192.78197.82190.06
Nov 22, 2022190.29-2.38-1.25%192.67197.96187.59
Nov 21, 2022189.48-5.68-3.00%195.16197.87188.84
Nov 18, 2022193.42-0.45-0.23%193.87197.11190.49
Nov 17, 2022189.71-0.65-0.34%190.36194.30185.44
Nov 16, 2022189.32-1.26-0.67%190.58196.09187.08
Nov 15, 2022188.920.420.22%188.50192.67184.14
Nov 14, 2022183.23-4.22-2.30%187.45190.95182.65
Nov 11, 2022185.65-4.84-2.61%190.49197.15185.31
Nov 10, 2022187.972.051.09%185.92199.87184.85
Nov 09, 2022177.90-3.64-2.05%181.54185.51176.85
Nov 08, 2022179.12-1.15-0.64%180.27185.33178.12
Nov 07, 2022178.08-0.94-0.53%179.02185.82175.65
Nov 04, 2022175.543.181.81%172.36178.79172.36
Nov 03, 2022168.23-1.20-0.71%169.43176.55167.40
Nov 02, 2022168.742.191.30%166.55186.68166.55
Nov 01, 2022179.05-4.31-2.41%183.36188.14177.88
Oct 31, 2022178.43-2.15-1.20%180.58184.62176.47
Oct 28, 2022178.591.370.77%177.22182.66175.50
Oct 27, 2022174.04-4.28-2.46%178.32182.77173.28
Oct 26, 2022173.13-2.58-1.49%175.71181.57173.12
Oct 25, 2022173.07-3.88-2.24%176.95177.82170.81
Oct 24, 2022169.61-0.61-0.36%170.22174.54166.83
Oct 21, 2022167.204.132.47%163.07170.34162.58
Oct 20, 2022160.77-19.55-12.16%180.32180.32160.49
Oct 19, 2022167.29-3.56-2.13%170.85174.04165.87
Oct 18, 2022169.34-4.16-2.46%173.50177.18168.18
Oct 17, 2022168.02-4.02-2.39%172.04172.18165.48
Oct 14, 2022164.44-3.67-2.23%168.11171.51162.74
Oct 13, 2022164.943.322.01%161.62168.03158.81
Oct 12, 2022160.30-2.04-1.27%162.34167.28159.16
Oct 11, 2022160.84-6.16-3.83%167.00167.39160.14
Oct 10, 2022165.274.192.54%161.08168.80159.09
Oct 07, 2022158.31-9.51-6.01%167.82168.58156.11
Oct 06, 2022166.71-5.25-3.15%171.96172.34165.92
Oct 05, 2022169.85-4.76-2.80%174.61178.13169.85
Oct 04, 2022174.32-2.65-1.52%176.97181.75171.61
Oct 03, 2022172.29-1.17-0.68%173.46175.83171.24
Sep 30, 2022167.15-3.32-1.99%170.47174.80167.14
Sep 29, 2022167.51-6.64-3.96%174.15176.85166.82
Sep 28, 2022172.76-1.95-1.13%174.71176.17168.58
Sep 27, 2022167.43-9.37-5.60%176.80176.80166.13
Sep 26, 2022169.74-3.76-2.22%173.50176.24167.19
Sep 23, 2022169.52-4.56-2.69%174.08174.11166.99
Sep 22, 2022170.95-7.18-4.20%178.13178.49168.69
Sep 21, 2022176.44-1.30-0.74%177.74181.91176.25
Sep 20, 2022174.03-0.66-0.38%174.69177.35171.32
Sep 19, 2022173.362.491.44%170.87176.55170.78
Sep 16, 2022170.35-0.78-0.46%171.13172.03167.54
Sep 15, 2022172.68-3.36-1.95%176.04178.57172.06
Sep 14, 2022173.57-4.82-2.78%178.39181.11171.87
Sep 13, 2022175.07-8.31-4.75%183.38185.72174.18
Sep 12, 2022184.08-0.48-0.26%184.56187.55180.12
Sep 09, 2022183.55-18.34-9.99%201.89201.89182.28
Sep 08, 2022184.50-5.17-2.80%189.67189.84182.46
Sep 07, 2022185.27-0.79-0.43%186.06186.99179.21
Sep 06, 2022179.20-2.18-1.22%181.38186.29177.29
Sep 02, 2022178.45-5.99-3.36%184.44188.17177.46
Sep 01, 2022179.82-6.14-3.41%185.96186.25176.47
Aug 31, 2022180.38-5.19-2.88%185.57188.12180.34
Aug 30, 2022182.55-9.08-4.97%191.63191.91182.15
Aug 29, 2022185.29-5.37-2.90%190.66194.19184.77
Aug 26, 2022188.21-13.50-7.17%201.71205.35188.21
Aug 25, 2022197.11-3.07-1.56%200.18202.56195.60
Aug 24, 2022194.77-0.72-0.37%195.49201.91193.67
Aug 23, 2022192.92-2.47-1.28%195.39200.74192.62
Aug 22, 2022193.58-8.29-4.28%201.87205.27192.58
Aug 19, 2022199.11-4.49-2.26%203.60208.54197.08
Aug 18, 2022201.451.090.54%200.36207.17197.45
Aug 17, 2022196.95-3.47-1.76%200.42204.72196.58
Aug 16, 2022197.89-4.62-2.33%202.51209.42196.84
Aug 15, 2022200.363.381.69%196.98203.85193.94
Aug 12, 2022194.42-3.91-2.01%198.33204.38192.44
Aug 11, 2022193.76-3.77-1.95%197.53202.21193.65
Aug 10, 2022193.48-0.99-0.51%194.47200.06191.87
Aug 09, 2022189.47-4.74-2.50%194.21199.88188.77
Aug 08, 2022191.84-7.08-3.69%198.92205.45190.90
Aug 05, 2022195.34-5.71-2.92%201.05201.05193.10
Aug 04, 2022194.35-8.60-4.43%202.95202.95193.07
Aug 03, 2022200.19-2.99-1.49%203.18207.76195.52
Aug 02, 2022201.43-6.24-3.10%207.67211.45200.85
Aug 01, 2022205.99-0.72-0.35%206.71212.13203.97
Jul 29, 2022204.21-5.23-2.56%209.44209.44201.23
Jul 28, 2022201.46-4.45-2.21%205.91208.55200.49
Jul 27, 2022199.86-5.64-2.82%205.50206.90198.14
Jul 26, 2022196.68-5.53-2.81%202.21202.21194.77
Jul 25, 2022194.49-4.93-2.53%199.42204.84194.13
Jul 22, 2022194.08-7.26-3.74%201.34202.04192.51
Jul 21, 2022196.04-3.84-1.96%199.88202.40193.05
Jul 20, 2022195.440.230.12%195.21201.16193.41
Jul 19, 2022192.883.051.58%189.83197.11189.19
Jul 18, 2022183.62-9.13-4.97%192.75198.20183.41
Jul 15, 2022187.29-5.80-3.10%193.09193.23184.38
Jul 14, 2022181.71-3.96-2.18%185.67186.62178.87
Jul 13, 2022181.41-1.88-1.04%183.29187.77179.77
Jul 12, 2022180.81-6.18-3.42%186.99192.82180.38
Jul 11, 2022182.04-3.16-1.74%185.20190.83179.40
Jul 08, 2022183.94-8.70-4.73%192.64197.91183.94
Jul 07, 2022189.460.900.48%188.56194.58186.54
Jul 06, 2022181.90-7.35-4.04%189.25189.72180.88
Jul 05, 2022182.13-7.88-4.33%190.01190.47178.38
Jul 01, 2022185.40-4.22-2.28%189.62190.09181.82
Jun 30, 2022182.80-4.02-2.20%186.82188.13180.51
Jun 29, 2022181.11-7.66-4.23%188.77192.93178.16
Jun 28, 2022184.63-4.10-2.22%188.73190.35182.47
Jun 27, 2022182.29-11.54-6.33%193.83193.92182.27
Jun 24, 2022183.92-2.05-1.11%185.97187.75178.50
Jun 23, 2022178.87-8.17-4.57%187.04187.04178.10
Jun 22, 2022177.52-5.74-3.23%183.26183.78175.04
Jun 21, 2022176.92-7.91-4.47%184.83184.83176.06
Jun 17, 2022175.381.000.57%174.38181.83171.96
Jun 16, 2022169.80-15.80-9.31%185.60185.60169.00
Jun 15, 2022181.68-0.53-0.29%182.21184.88175.01
Jun 14, 2022174.79-4.00-2.29%178.79180.86173.97
Jun 13, 2022175.97-5.03-2.86%181.00184.90175.03
Jun 10, 2022182.38-11.40-6.25%193.78193.78181.83
Jun 09, 2022189.82-6.11-3.22%195.93195.93189.44
Jun 08, 2022190.66-5.91-3.10%196.57196.57187.89
Jun 07, 2022190.70-3.60-1.89%194.30194.30187.74
Jun 06, 2022189.15-6.04-3.19%195.19195.21187.88
Jun 03, 2022188.75-3.77-2.00%192.52198.16186.31
Jun 02, 2022190.350.330.17%190.02192.67188.16
Jun 01, 2022187.11-1.72-0.92%188.83192.86185.20

Отваряй дълги и къси позиции с KAI с ливъридж
Купувай и продавай Kadant Inc -$0.98 (0.46%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image