106,920$
-4,46%
Echtzeit-Aktienkurs Kaiser Aluminum Corp.
Bid:
Ask:
Aktienkurse zur Kaiser Aluminum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 111,60 | 113,34 | 105,45 | 106,92 | -4,46% | 779.744,00 |
| 19.03.2026 | 112,82 | 113,81 | 108,94 | 111,91 | -3,20% | 300.047,00 |
| 18.03.2026 | 118,98 | 118,98 | 115,16 | 115,61 | -3,30% | 263.627,00 |
| 17.03.2026 | 120,43 | 122,98 | 119,45 | 119,55 | 0,80% | 178.810,00 |
| 16.03.2026 | 118,88 | 121,41 | 117,69 | 118,60 | 0,81% | 208.032,00 |
| 13.03.2026 | 122,72 | 125,00 | 116,73 | 117,65 | -2,75% | 209.044,00 |
| 12.03.2026 | 127,75 | 127,75 | 120,40 | 120,98 | -5,15% | 210.326,00 |
| 11.03.2026 | 125,08 | 127,76 | 123,33 | 127,55 | 1,94% | 158.176,00 |
| 10.03.2026 | 123,07 | 128,24 | 122,85 | 125,12 | 1,37% | 181.162,00 |
| 09.03.2026 | 119,79 | 124,97 | 118,51 | 123,43 | 0,58% | 174.067,00 |
| 06.03.2026 | 122,12 | 124,37 | 119,85 | 122,72 | -2,34% | 233.684,00 |
| 05.03.2026 | 128,45 | 129,74 | 125,10 | 125,66 | -3,77% | 184.077,00 |
| 04.03.2026 | 134,57 | 136,73 | 130,23 | 130,58 | -1,51% | 258.134,00 |
| 03.03.2026 | 132,01 | 134,95 | 126,01 | 132,58 | -1,92% | 166.196,00 |
| 02.03.2026 | 129,11 | 135,35 | 127,51 | 135,17 | 3,71% | 182.442,00 |
| 27.02.2026 | 130,07 | 131,69 | 128,17 | 130,33 | -0,63% | 189.881,00 |
| 26.02.2026 | 130,79 | 131,50 | 128,37 | 131,15 | -0,64% | 207.879,00 |
| 25.02.2026 | 130,78 | 132,30 | 128,44 | 131,99 | 2,83% | 178.649,00 |
| 24.02.2026 | 126,20 | 130,66 | 126,20 | 128,36 | -0,51% | 246.570,00 |
| 20.02.2026 | 124,51 | 129,16 | 120,03 | 129,02 | 1,55% | 344.963,00 |
| 19.02.2026 | 123,01 | 134,49 | 120,00 | 127,05 | -9,11% | 490.350,00 |
| 18.02.2026 | 142,27 | 146,98 | 138,55 | 139,78 | -0,43% | 357.909,00 |
| 17.02.2026 | 138,35 | 141,32 | 133,73 | 140,39 | -0,01% | 216.773,00 |
| 13.02.2026 | 132,54 | 140,44 | 130,04 | 140,41 | -0,02% | 201.484,00 |
| 12.02.2026 | 146,68 | 147,95 | 138,51 | 140,44 | -2,90% | 206.752,00 |
| 11.02.2026 | 142,97 | 145,62 | 139,72 | 144,64 | 3,20% | 168.916,00 |
| 10.02.2026 | 141,51 | 143,07 | 138,92 | 140,15 | -1,72% | 136.389,00 |
| 09.02.2026 | 140,49 | 144,93 | 139,29 | 142,61 | 2,96% | 210.613,00 |
| 06.02.2026 | 133,00 | 138,96 | 133,00 | 138,51 | 5,72% | 297.570,00 |
| 05.02.2026 | 135,29 | 136,99 | 129,65 | 131,01 | -4,98% | 279.256,00 |
| 04.02.2026 | 140,24 | 143,02 | 137,60 | 137,87 | -0,90% | 220.594,00 |
| 03.02.2026 | 134,51 | 139,72 | 132,39 | 139,12 | 5,50% | 225.266,00 |
| 02.02.2026 | 121,89 | 133,74 | 120,50 | 131,87 | 7,54% | 286.044,00 |
| 30.01.2026 | 122,92 | 125,47 | 118,83 | 122,62 | -3,39% | 223.689,00 |
| 29.01.2026 | 125,38 | 130,00 | 123,63 | 126,92 | 3,00% | 223.642,00 |
| 28.01.2026 | 125,00 | 125,44 | 122,56 | 123,22 | 0,17% | 151.343,00 |
| 27.01.2026 | 122,53 | 124,90 | 119,82 | 123,01 | -0,41% | 123.231,00 |
| 26.01.2026 | 128,95 | 128,95 | 123,33 | 123,52 | -6,03% | 152.403,00 |
| 22.01.2026 | 134,18 | 135,48 | 131,07 | 131,44 | -1,29% | 142.493,00 |
| 21.01.2026 | 129,44 | 133,19 | 129,04 | 133,16 | 4,39% | 158.008,00 |
| 20.01.2026 | 126,48 | 129,43 | 125,14 | 127,56 | -0,53% | 104.927,00 |
| 16.01.2026 | 130,23 | 130,77 | 126,05 | 128,24 | -2,27% | 162.359,00 |
| 15.01.2026 | 127,11 | 132,54 | 125,86 | 131,22 | 2,79% | 151.678,00 |
| 14.01.2026 | 126,24 | 128,60 | 125,96 | 127,66 | 1,00% | 119.082,00 |
| 13.01.2026 | 126,37 | 127,62 | 124,00 | 126,39 | -0,34% | 143.200,00 |
| 12.01.2026 | 123,40 | 127,24 | 123,14 | 126,82 | 3,05% | 144.481,00 |
| 09.01.2026 | 122,81 | 124,67 | 122,20 | 123,07 | 0,38% | 149.440,00 |
| 08.01.2026 | 121,02 | 124,48 | 119,01 | 122,60 | -0,16% | 199.748,00 |
| 07.01.2026 | 120,89 | 123,00 | 119,29 | 122,80 | 0,57% | 191.233,00 |
| 06.01.2026 | 121,59 | 123,38 | 120,33 | 122,10 | 1,01% | 306.226,00 |
| 05.01.2026 | 121,00 | 124,27 | 120,66 | 120,88 | 0,48% | 192.087,00 |
| 02.01.2026 | 116,31 | 120,43 | 115,16 | 120,30 | 4,74% | 165.748,00 |
| 31.12.2025 | 118,48 | 118,48 | 114,83 | 114,86 | -2,75% | 135.775,00 |
| 30.12.2025 | 118,86 | 119,13 | 117,56 | 118,11 | 0,20% | 174.091,00 |
| 29.12.2025 | 116,21 | 118,33 | 115,10 | 117,88 | 0,28% | 150.835,00 |
| 26.12.2025 | 117,29 | 118,27 | 116,26 | 117,55 | 0,59% | 76.792,00 |
| 24.12.2025 | 116,74 | 117,58 | 115,92 | 116,86 | 0,19% | 76.891,00 |
| 23.12.2025 | 116,25 | 117,72 | 115,89 | 116,64 | 0,50% | 166.834,00 |
| 22.12.2025 | 115,91 | 118,07 | 115,20 | 116,06 | 1,70% | 183.441,00 |
| 19.12.2025 | 112,35 | 115,33 | 112,13 | 114,12 | 1,77% | 607.251,00 |
| 18.12.2025 | 111,10 | 113,55 | 110,42 | 112,13 | 0,97% | 242.840,00 |
| 17.12.2025 | 111,79 | 113,52 | 109,57 | 111,05 | -0,76% | 215.555,00 |
| 16.12.2025 | 108,60 | 112,44 | 108,27 | 111,90 | 1,81% | 190.443,00 |
| 15.12.2025 | 109,13 | 110,20 | 106,13 | 109,91 | 1,03% | 201.087,00 |
| 12.12.2025 | 109,93 | 110,94 | 108,35 | 108,79 | -0,68% | 175.110,00 |
| 11.12.2025 | 106,36 | 110,24 | 106,36 | 109,53 | 2,91% | 185.223,00 |
| 10.12.2025 | 103,75 | 107,81 | 103,75 | 106,43 | 2,44% | 254.230,00 |
| 09.12.2025 | 100,81 | 104,77 | 100,42 | 103,90 | 1,66% | 158.430,00 |
| 08.12.2025 | 104,77 | 105,97 | 101,66 | 102,20 | -2,31% | 184.695,00 |
| 05.12.2025 | 106,25 | 106,25 | 103,40 | 104,62 | -1,54% | 160.460,00 |
| 04.12.2025 | 103,16 | 106,47 | 101,78 | 106,25 | 2,12% | 285.533,00 |
| 03.12.2025 | 99,37 | 106,16 | 99,37 | 104,04 | 5,84% | 284.048,00 |
| 02.12.2025 | 96,64 | 99,71 | 94,21 | 98,30 | 1,81% | 192.150,00 |
| 01.12.2025 | 96,50 | 97,30 | 95,60 | 96,55 | 0,52% | 109.567,00 |
| 28.11.2025 | 95,60 | 96,51 | 95,29 | 96,05 | 0,25% | 65.249,00 |
| 26.11.2025 | 95,38 | 96,83 | 94,93 | 95,81 | 0,67% | 179.460,00 |
| 25.11.2025 | 93,48 | 96,44 | 93,48 | 95,17 | 2,38% | 147.595,00 |
| 24.11.2025 | 91,31 | 94,13 | 91,31 | 92,96 | 3,73% | 107.498,00 |
| 20.11.2025 | 91,74 | 92,39 | 88,92 | 89,62 | -0,50% | 120.108,00 |
| 19.11.2025 | 89,69 | 91,11 | 88,84 | 90,07 | 0,36% | 116.777,00 |
| 18.11.2025 | 89,25 | 91,39 | 88,00 | 89,75 | -1,91% | 97.507,00 |
| 17.11.2025 | 91,16 | 92,76 | 89,48 | 91,50 | -2,22% | 149.579,00 |
| 13.11.2025 | 95,16 | 95,80 | 92,05 | 93,58 | -1,59% | 145.532,00 |
| 12.11.2025 | 94,03 | 96,08 | 94,03 | 95,09 | 2,12% | 130.207,00 |
| 11.11.2025 | 94,62 | 95,97 | 92,61 | 93,12 | -2,27% | 130.886,00 |
| 10.11.2025 | 96,49 | 97,63 | 94,53 | 95,28 | 0,79% | 152.468,00 |
| 07.11.2025 | 90,90 | 94,92 | 90,89 | 94,53 | 3,20% | 169.638,00 |
| 06.11.2025 | 93,51 | 94,57 | 91,60 | 91,60 | -0,98% | 127.284,00 |
| 05.11.2025 | 90,49 | 92,91 | 90,40 | 92,51 | 1,38% | 133.702,00 |
| 04.11.2025 | 91,13 | 93,11 | 88,99 | 91,25 | -2,21% | 171.940,00 |
| 03.11.2025 | 91,75 | 93,91 | 90,80 | 93,31 | 3,32% | 187.575,00 |
| 31.10.2025 | 89,36 | 91,63 | 87,89 | 90,31 | 1,90% | 185.878,00 |
| 30.10.2025 | 91,73 | 91,88 | 87,93 | 88,63 | -4,32% | 209.350,00 |
| 29.10.2025 | 93,58 | 95,97 | 92,00 | 92,63 | -1,02% | 190.035,00 |
| 28.10.2025 | 93,38 | 94,38 | 92,30 | 93,58 | 0,54% | 305.929,00 |
| 27.10.2025 | 95,15 | 95,47 | 91,95 | 93,08 | -2,83% | 294.002,00 |
| 24.10.2025 | 92,09 | 97,60 | 91,42 | 95,79 | 2,87% | 637.527,00 |
| 23.10.2025 | 87,14 | 97,57 | 85,82 | 93,12 | 19,55% | 922.929,00 |
| 22.10.2025 | 79,50 | 80,15 | 77,24 | 77,90 | -2,33% | 114.650,00 |
| 21.10.2025 | 79,06 | 80,36 | 78,08 | 79,75 | -0,31% | 107.567,00 |