Karat Packaging Inc (KRT) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	54.47	55.17	53.13	53.31	-1.66%	168,676
2026-10-15	53.61	54.76	52.71	54.21	+1.14%	173,268
2026-10-14	53.65	54.18	52.55	53.60	-0.48%	164,950
2026-10-13	55.06	55.06	53.61	53.86	-1.16%	161,712
2026-10-12	54.85	56.06	54.25	54.49	-0.16%	238,819
2026-10-09	53.80	55.18	53.51	54.58	+1.45%	184,040
2026-10-08	53.31	54.59	52.84	53.80	+0.79%	163,007
2026-10-07	53.31	53.67	52.11	53.38	-0.58%	215,284
2026-10-06	54.33	54.95	53.65	53.69	-1.81%	188,239
2026-10-05	54.61	55.36	53.14	54.68	+0.20%	172,476
2026-10-02	53.86	54.91	53.57	54.57	+2.25%	250,458
2026-10-01	52.40	54.22	51.77	53.37	+1.56%	144,186
2026-09-30	53.45	53.50	52.16	52.55	-0.27%	177,081
2026-09-29	53.17	53.45	52.44	52.69	-1.03%	150,539
2026-09-28	52.59	53.48	52.00	53.24	+0.28%	134,488
2026-09-25	54.00	54.28	53.01	53.09	-1.98%	197,605
2026-09-24	53.00	54.66	53.00	54.16	+2.09%	312,021
2026-09-23	52.28	53.45	51.24	53.05	+1.63%	247,113
2026-09-22	51.06	52.43	50.00	52.20	+3.14%	258,175
2026-09-21	50.00	51.00	49.25	50.61	+1.48%	165,763
2026-09-18	49.81	50.40	48.90	49.87	-1.01%	286,040
2026-09-17	49.61	50.56	48.93	50.38	+1.57%	255,201
2026-09-16	49.60	50.20	48.91	49.60	+0.30%	128,457
2026-09-15	49.68	49.68	48.57	49.45	+0.59%	168,085
2026-09-14	46.96	50.01	46.96	49.16	+4.73%	357,792
2026-09-11	47.05	48.00	46.59	46.94	+0.36%	67,973
2026-09-10	46.58	46.88	45.18	46.77	-0.21%	89,900
2026-09-09	47.88	49.73	46.33	46.87	-3.04%	88,026
2026-09-08	48.57	49.15	47.67	48.34	-0.10%	122,635
2026-09-04	46.55	48.67	46.55	48.39	+2.83%	99,618
2026-09-03	47.35	47.76	46.43	47.06	-0.68%	114,208
2026-09-02	47.61	48.45	47.24	47.38	-0.15%	99,020
2026-09-01	47.43	48.15	47.04	47.45	-0.40%	114,631
2026-08-31	49.17	49.41	47.59	47.64	-2.99%	116,298
2026-08-28	49.87	50.67	49.00	49.11	-1.39%	79,523
2026-08-27	49.25	50.37	48.69	49.80	+1.10%	104,130
2026-08-26	49.48	49.90	48.50	49.26	-0.36%	142,348
2026-08-25	48.66	49.54	47.76	49.44	+1.90%	140,624
2026-08-24	48.05	49.33	47.21	48.52	+0.98%	109,237
2026-08-21	47.34	48.09	46.39	48.05	+1.01%	200,916
2026-08-20	47.50	47.68	46.12	47.57	-1.25%	215,049
2026-08-19	47.97	48.38	47.12	48.17	+0.61%	101,900
2026-08-18	48.00	48.19	47.12	47.88	+0.17%	90,100
2026-08-17	48.13	48.48	47.48	47.80	-0.23%	106,900
2026-08-14	47.79	48.09	45.79	47.91	+0.17%	285,600
2026-08-13	48.55	48.56	47.55	47.83	-0.89%	173,300
2026-08-12	50.26	50.81	48.11	48.26	-3.60%	159,100
2026-08-11	47.88	50.56	47.80	50.06	+4.05%	222,300
2026-08-10	47.09	49.20	46.63	48.11	+2.17%	272,800
2026-08-07	44.81	50.00	44.81	47.09	+11.14%	380,700
2026-08-06	42.50	42.73	42.11	42.37	+0.07%	115,300
2026-08-05	41.49	43.00	41.25	42.34	+3.04%	102,700
2026-08-04	41.00	41.94	40.98	41.09	+0.76%	75,600
2026-08-03	40.65	41.54	40.11	40.78	+1.34%	113,300
2026-07-31	40.17	40.62	38.84	40.24	+0.02%	141,900
2026-07-30	41.00	41.22	39.92	40.23	-0.89%	109,700
2026-07-29	41.41	41.61	40.11	40.59	-2.62%	102,600
2026-07-28	41.28	42.09	41.01	41.68	+1.78%	193,400
2026-07-27	39.75	41.38	39.74	40.95	+3.62%	128,700
2026-07-24	38.79	39.56	38.11	39.52	+2.04%	94,300
2026-07-23	38.50	39.08	38.00	38.73	+0.08%	100,400
2026-07-22	38.38	38.92	37.94	38.70	+0.62%	53,600
2026-07-21	38.47	39.02	37.93	38.46	-0.19%	152,200
2026-07-20	38.37	39.10	38.02	38.53	+1.17%	136,900
2026-07-17	37.26	38.44	37.08	38.09	+1.25%	189,600
2026-07-16	36.11	37.76	36.02	37.62	+4.53%	149,800
2026-07-15	35.51	36.35	35.51	35.99	+1.52%	156,700
2026-07-14	34.99	35.74	34.63	35.45	+2.07%	151,800
2026-07-13	34.17	34.96	34.10	34.73	+1.61%	83,900
2026-07-10	33.95	34.99	32.88	34.18	+0.41%	53,300
2026-07-09	33.46	34.79	33.27	34.04	+1.98%	81,000
2026-07-08	34.09	34.10	33.33	33.38	-2.08%	115,400
2026-07-07	34.86	34.99	33.81	34.09	-2.01%	112,300
2026-07-06	34.30	34.90	34.00	34.79	+1.58%	132,200
2026-07-02	34.30	34.50	33.14	34.25	+1.24%	161,200
2026-07-01	33.25	34.23	32.91	33.83	+1.11%	152,000
2026-06-30	32.73	33.77	32.63	33.46	+2.04%	155,400
2026-06-29	31.50	33.00	31.20	32.79	+3.37%	236,800
2026-06-26	31.17	31.85	30.90	31.72	+2.06%	298,300
2026-06-25	30.80	31.18	30.43	31.08	+1.37%	174,200
2026-06-24	29.95	30.81	29.91	30.66	+2.89%	248,600
2026-06-23	29.87	30.00	29.55	29.80	+0.34%	92,300
2026-06-22	30.20	30.25	29.64	29.70	-1.82%	84,700
2026-06-18	29.84	30.30	29.66	30.25	+3.42%	277,800
2026-06-17	29.84	30.25	29.07	29.25	-1.98%	128,400
2026-06-16	30.00	30.35	29.77	29.84	-0.30%	103,500
2026-06-15	30.41	30.66	29.74	29.93	-0.43%	74,000
2026-06-12	29.97	30.35	29.67	30.06	+0.77%	91,300
2026-06-11	29.37	30.24	29.23	29.83	+2.09%	97,800
2026-06-10	29.22	29.50	29.02	29.22	+0.00%	75,500
2026-06-09	29.08	29.81	29.03	29.22	+0.65%	58,200
2026-06-08	28.60	29.11	27.90	29.03	+2.04%	74,400
2026-06-05	28.12	28.79	27.79	28.45	+1.17%	80,900
2026-06-04	28.49	29.05	27.80	28.12	+5.63%	94,800
2026-06-03	27.36	27.71	26.59	26.62	-2.92%	86,400
2026-06-02	27.83	27.90	26.95	27.42	-0.25%	52,700
2026-06-01	26.93	27.56	26.54	27.49	+1.36%	94,700
2026-05-29	27.16	27.48	26.82	27.12	-0.84%	63,400
2026-05-28	27.11	27.51	27.05	27.35	+0.11%	74,400
2026-05-27	26.61	27.40	26.61	27.32	+3.25%	64,700
2026-05-26	26.69	26.98	26.36	26.46	-0.34%	46,400
2026-05-22	26.66	26.66	26.31	26.55	-0.64%	71,000
2026-05-21	27.06	27.33	25.91	26.72	-3.40%	169,600
2026-05-20	26.99	27.77	26.98	27.66	+2.37%	162,700
2026-05-19	27.36	27.39	26.86	27.02	-1.60%	176,000
2026-05-18	26.83	28.24	26.83	27.46	+2.58%	315,500
2026-05-15	26.08	27.05	26.05	26.77	+2.02%	123,000
2026-05-14	27.23	27.60	26.20	26.24	-3.64%	94,700
2026-05-13	27.02	27.35	26.79	27.23	+0.11%	97,900
2026-05-12	27.12	27.75	26.91	27.20	+0.70%	72,500
2026-05-11	28.09	28.25	26.77	27.01	-3.78%	127,000
2026-05-08	30.93	30.93	27.50	28.07	-7.69%	152,400
2026-05-07	29.76	30.79	29.16	30.41	+2.46%	122,500
2026-05-06	29.73	30.16	29.60	29.68	+1.06%	50,300
2026-05-05	28.50	29.53	28.36	29.37	+1.52%	85,100
2026-05-04	28.76	29.12	28.57	28.93	-0.14%	61,100
2026-05-01	28.69	29.14	28.52	28.97	+0.98%	36,600
2026-04-30	28.35	28.90	28.29	28.69	+0.88%	41,600
2026-04-29	28.48	29.05	28.23	28.44	-0.77%	64,300
2026-04-28	29.30	29.46	28.63	28.66	-2.08%	42,300
2026-04-27	29.38	29.89	29.27	29.27	+0.21%	64,800
2026-04-24	28.89	29.68	28.50	29.21	+1.04%	81,300
2026-04-23	28.52	29.29	28.52	28.91	+1.83%	109,300
2026-04-22	28.64	28.99	28.00	28.39	-0.14%	74,500
2026-04-21	29.78	29.78	28.34	28.43	-4.60%	90,900
2026-04-20	30.10	30.21	29.57	29.80	-1.32%	126,600
2026-04-17	29.29	30.70	29.29	30.20	+5.04%	264,400
2026-04-16	28.50	28.87	28.27	28.75	+0.56%	80,800
2026-04-15	29.10	29.36	28.46	28.59	-1.69%	44,500
2026-04-14	29.62	29.66	29.06	29.08	-1.42%	70,200
2026-04-13	29.75	29.75	29.27	29.50	-0.94%	77,600
2026-04-10	29.89	30.10	29.23	29.78	-0.13%	56,100
2026-04-09	29.39	29.87	28.68	29.82	+1.67%	74,700
2026-04-08	29.01	29.48	28.65	29.33	+3.60%	104,600
2026-04-07	28.11	28.37	27.82	28.31	+0.71%	54,900
2026-04-06	27.61	28.25	26.95	28.11	+1.01%	62,300
2026-04-02	27.89	28.17	27.37	27.83	-1.73%	51,100
2026-04-01	28.23	28.66	28.18	28.32	+1.43%	67,800
2026-03-31	27.83	28.35	27.34	27.92	+1.53%	127,300
2026-03-30	27.80	27.98	27.36	27.50	-0.36%	89,000
2026-03-27	27.54	27.87	27.45	27.60	-0.40%	62,200
2026-03-26	27.99	28.43	27.49	27.71	-2.40%	80,100
2026-03-25	28.47	28.52	28.14	28.39	+0.78%	72,300
2026-03-24	27.45	28.30	27.27	28.17	+1.66%	73,900
2026-03-23	27.16	28.10	27.16	27.71	+2.59%	86,700
2026-03-20	27.43	27.43	26.71	27.01	-1.60%	121,300
2026-03-19	27.58	27.82	26.95	27.45	-1.08%	124,200
2026-03-18	28.00	28.16	27.55	27.75	-0.59%	134,500
2026-03-17	27.82	28.30	27.50	27.91	+0.34%	97,500
2026-03-16	27.00	27.84	26.01	27.82	+3.34%	163,800
2026-03-13	23.93	27.00	23.92	26.92	+20.66%	243,500
2026-03-12	22.68	22.79	22.17	22.31	-2.23%	63,400
2026-03-11	22.50	22.82	22.14	22.82	+2.15%	52,300
2026-03-10	22.57	22.85	22.31	22.34	-1.50%	63,900
2026-03-09	22.49	22.83	21.95	22.68	-0.22%	64,500
2026-03-06	23.05	23.10	22.58	22.73	-2.82%	63,400
2026-03-05	24.20	24.20	23.31	23.39	-2.93%	47,900
2026-03-04	23.90	24.23	23.73	24.09	+0.61%	50,700
2026-03-03	24.13	24.62	23.57	23.95	-2.26%	58,400
2026-03-02	24.41	24.78	24.28	24.50	-0.59%	72,800
2026-02-27	24.64	24.89	24.60	24.65	-0.96%	43,000
2026-02-26	24.78	25.08	24.52	24.89	+0.61%	78,500
2026-02-25	24.94	25.24	24.32	24.74	-0.16%	59,500
2026-02-24	24.95	25.13	24.61	24.78	+0.36%	42,500
2026-02-23	25.21	25.25	24.39	24.69	-2.30%	41,600
2026-02-20	25.34	25.44	24.91	25.27	-1.67%	45,700
2026-02-19	25.71	25.78	25.45	25.70	-0.43%	54,700
2026-02-18	25.82	26.30	25.61	25.81	-0.04%	55,600
2026-02-17	25.83	25.99	25.39	25.82	+0.12%	52,000
2026-02-13	25.75	25.98	25.58	25.79	+0.27%	60,400
2026-02-12	26.18	26.56	25.53	25.72	-1.61%	77,700
2026-02-11	26.19	26.45	25.95	26.14	+0.54%	46,700
2026-02-10	26.02	26.30	25.98	26.00	+0.12%	83,500
2026-02-09	25.75	26.21	25.50	25.97	+0.46%	78,300
2026-02-06	25.70	26.50	25.67	25.85	+0.94%	79,200
2026-02-05	25.99	26.08	25.54	25.61	-1.58%	64,400
2026-02-04	25.62	26.32	25.62	26.02	+2.12%	98,100
2026-02-03	24.91	25.48	24.57	25.48	+1.88%	73,200
2026-02-02	24.50	25.12	24.18	25.01	+2.21%	85,700
2026-01-30	23.82	24.50	23.82	24.47	+1.96%	54,500
2026-01-29	23.99	24.14	23.57	24.00	+0.54%	50,000
2026-01-28	24.19	24.32	23.68	23.87	-1.28%	44,300
2026-01-27	24.42	24.47	24.09	24.18	-0.86%	45,000
2026-01-26	24.70	25.02	24.39	24.39	-1.18%	38,400
2026-01-23	25.04	25.04	24.43	24.68	-0.88%	57,900
2026-01-22	24.73	25.05	24.59	24.90	+1.10%	58,100
2026-01-21	24.34	24.82	24.10	24.63	+1.53%	52,000
2026-01-20	24.64	24.73	24.04	24.26	-2.77%	51,400
2026-01-16	24.90	25.14	24.31	24.95	-0.24%	73,700
2026-01-15	24.79	25.19	24.71	25.01	+0.89%	99,800
2026-01-14	24.77	24.98	24.50	24.79	-0.32%	96,800
2026-01-13	24.87	25.15	24.71	24.87	-0.08%	58,600
2026-01-12	24.19	24.94	24.10	24.89	+2.60%	85,800
2026-01-09	24.17	24.38	23.89	24.26	+0.25%	58,700
2026-01-08	23.48	24.39	23.23	24.20	+3.86%	97,100
2026-01-07	23.29	23.30	22.95	23.30	-0.38%	118,700
2026-01-06	22.80	23.46	22.73	23.39	+2.45%	73,500
2026-01-05	22.34	23.17	22.34	22.83	+2.06%	74,700
2026-01-02	22.59	22.84	22.26	22.37	-0.89%	76,900
2025-12-31	22.83	22.89	22.40	22.57	-1.27%	55,000
2025-12-30	22.82	23.00	22.68	22.86	+0.09%	62,800
2025-12-29	22.83	22.96	22.60	22.84	+0.13%	98,000
2025-12-26	22.62	22.97	22.62	22.81	+0.13%	43,600
2025-12-24	22.65	23.08	22.61	22.78	+0.49%	39,700
2025-12-23	22.73	22.78	22.07	22.67	-0.61%	58,000
2025-12-22	22.78	23.07	22.76	22.81	-0.13%	73,900
2025-12-19	23.36	23.36	22.70	22.84	-2.64%	105,300
2025-12-18	23.78	23.90	23.35	23.46	-0.42%	107,000
2025-12-17	23.32	23.60	23.12	23.56	+0.86%	100,000
2025-12-16	22.85	23.43	22.59	23.36	+1.88%	100,600
2025-12-15	23.08	23.17	22.67	22.93	-0.43%	78,200
2025-12-12	22.94	23.30	22.77	23.03	+0.35%	134,600
2025-12-11	22.70	23.02	22.70	22.95	+1.12%	98,200
2025-12-10	21.92	22.80	21.87	22.70	+3.21%	97,100
2025-12-09	21.66	22.16	21.66	21.99	+1.34%	81,400
2025-12-08	21.97	22.16	21.59	21.70	-1.18%	82,400
2025-12-05	21.99	22.34	21.82	21.96	-0.18%	86,400
2025-12-04	22.38	22.51	21.83	22.00	-1.96%	155,200
2025-12-03	22.04	22.52	22.04	22.44	+1.95%	110,600
2025-12-02	22.00	22.14	21.62	22.01	+0.64%	105,900
2025-12-01	21.98	22.08	21.76	21.87	-0.77%	85,300
2025-11-28	22.30	22.39	22.00	22.04	-0.77%	74,200
2025-11-26	21.85	22.31	21.65	22.21	+1.51%	95,300
2025-11-25	21.20	21.88	21.20	21.88	+3.84%	106,600
2025-11-24	21.11	21.32	20.83	21.07	-0.24%	106,500
2025-11-21	20.62	21.32	20.61	21.12	+0.28%	112,700
2025-11-20	21.38	21.76	20.93	21.06	-0.80%	212,000
2025-11-19	21.56	21.77	21.10	21.23	-1.53%	173,500
2025-11-18	21.12	21.57	21.12	21.56	+1.51%	171,500
2025-11-17	21.56	21.80	21.22	21.24	-4.37%	217,700
2025-11-14	22.30	22.47	22.00	22.21	-0.54%	151,200
2025-11-13	22.00	22.46	21.97	22.33	+1.73%	172,200
2025-11-12	21.79	22.29	21.79	21.95	+0.18%	162,300
2025-11-11	22.21	22.41	21.89	21.91	-0.90%	185,200
2025-11-10	22.70	22.70	21.75	22.11	-1.71%	309,200
2025-11-07	23.04	23.37	21.25	22.50	-6.27%	223,300
2025-11-06	25.17	25.35	23.99	24.00	-5.36%	183,200
2025-11-05	24.46	25.40	24.30	25.36	+6.29%	131,500
2025-11-04	23.89	24.00	23.44	23.86	-0.38%	117,900
2025-11-03	24.15	24.15	23.80	23.95	-0.29%	91,600
2025-10-31	23.76	24.32	23.61	24.02	+0.63%	114,100
2025-10-30	24.38	24.65	23.85	23.87	-2.61%	64,000
2025-10-29	24.60	24.86	24.36	24.51	-0.97%	109,800
2025-10-28	24.96	25.25	24.50	24.75	-0.84%	110,500
2025-10-27	24.99	25.29	24.90	24.96	-0.12%	112,800
2025-10-24	25.31	25.63	24.89	24.99	-0.87%	107,500
2025-10-23	25.28	25.42	25.05	25.21	-0.43%	88,100
2025-10-22	25.48	25.51	25.08	25.32	-0.74%	85,700
2025-10-21	25.44	25.82	25.34	25.51	+0.59%	120,100
2025-10-20	25.34	25.68	25.13	25.36	+0.83%	138,600

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Jul (+6.83%). Schwächster Monat: Nov (-7.97%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+6.49%
Feb-1.54%
Mär+2.26%
Apr+0.05%
Mai+6.71%
Jun+5.50%
Jul+6.83%
Aug+6.25%
Sep+5.20%
Okt+0.04%
Nov-7.97%
Dez+3.20%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Karat Packaging Inc (KRT)?

53.31 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von KRT?

56.06 im Hoch und 20.61 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Karat Packaging Inc?

Historisch war der stärkste Kalendermonat von KRT der Jul (Durchschnitt +6.83%), der schwächste der Nov (Durchschnitt -7.97%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.