71,860$
-3,98%
Echtzeit-Aktienkurs Kaiser Aluminum Corp.
Bid:
Ask:
Aktienkurse zur Kaiser Aluminum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 74,99 | 75,27 | 71,70 | 71,86 | -3,98% | 118.158,00 |
| 20.02.2025 | 70,95 | 77,11 | 70,95 | 74,84 | 4,88% | 183.973,00 |
| 19.02.2025 | 70,38 | 71,78 | 69,59 | 71,36 | 0,08% | 153.984,00 |
| 18.02.2025 | 70,43 | 71,74 | 69,73 | 71,30 | 1,49% | 89.643,00 |
| 14.02.2025 | 72,54 | 72,87 | 70,08 | 70,25 | -2,82% | 99.692,00 |
| 13.02.2025 | 72,23 | 73,05 | 70,47 | 72,29 | 0,65% | 89.695,00 |
| 12.02.2025 | 73,41 | 73,67 | 70,92 | 71,82 | -2,89% | 126.228,00 |
| 11.02.2025 | 72,70 | 74,12 | 72,37 | 73,96 | 2,14% | 93.724,00 |
| 10.02.2025 | 73,09 | 74,45 | 71,75 | 72,41 | 2,42% | 110.671,00 |
| 07.02.2025 | 71,79 | 72,00 | 70,19 | 70,70 | -1,09% | 118.079,00 |
| 06.02.2025 | 70,79 | 71,48 | 70,00 | 71,48 | 1,88% | 82.230,00 |
| 05.02.2025 | 70,09 | 70,34 | 69,75 | 70,16 | 0,03% | 54.136,00 |
| 04.02.2025 | 69,66 | 70,59 | 69,66 | 70,14 | 1,37% | 70.652,00 |
| 03.02.2025 | 69,39 | 70,50 | 68,27 | 69,19 | -1,16% | 107.991,00 |
| 31.01.2025 | 70,29 | 70,68 | 68,37 | 70,00 | -1,03% | 128.448,00 |
| 30.01.2025 | 72,03 | 72,03 | 70,03 | 70,73 | -0,59% | 79.703,00 |
| 29.01.2025 | 71,44 | 72,19 | 70,40 | 71,15 | -0,49% | 68.593,00 |
| 28.01.2025 | 70,09 | 71,96 | 70,00 | 71,50 | 2,08% | 96.489,00 |
| 27.01.2025 | 72,24 | 72,25 | 69,34 | 70,04 | -3,31% | 101.568,00 |
| 24.01.2025 | 72,68 | 73,17 | 71,50 | 72,44 | -1,08% | 86.790,00 |
| 23.01.2025 | 70,45 | 73,24 | 70,00 | 73,23 | 3,07% | 104.262,00 |
| 22.01.2025 | 72,40 | 73,33 | 70,91 | 71,05 | -2,13% | 79.194,00 |
| 21.01.2025 | 74,26 | 75,60 | 72,46 | 72,60 | -1,47% | 84.532,00 |
| 17.01.2025 | 74,82 | 75,26 | 73,35 | 73,68 | -0,93% | 67.171,00 |
| 16.01.2025 | 73,68 | 74,86 | 73,22 | 74,37 | 1,29% | 59.804,00 |
| 15.01.2025 | 74,15 | 74,15 | 73,03 | 73,42 | 1,23% | 59.595,00 |
| 14.01.2025 | 72,75 | 73,34 | 71,27 | 72,53 | 1,14% | 67.371,00 |
| 13.01.2025 | 70,01 | 72,08 | 69,43 | 71,71 | 2,14% | 91.045,00 |
| 10.01.2025 | 69,83 | 70,58 | 69,28 | 70,21 | -0,24% | 98.442,00 |
| 08.01.2025 | 68,94 | 70,38 | 68,02 | 70,38 | 0,54% | 103.391,00 |
| 07.01.2025 | 69,59 | 70,08 | 68,57 | 70,00 | -0,36% | 113.695,00 |
| 06.01.2025 | 70,51 | 72,46 | 70,22 | 70,25 | 0,03% | 70.015,00 |
| 03.01.2025 | 70,97 | 71,02 | 69,37 | 70,23 | -0,06% | 77.788,00 |
| 02.01.2025 | 71,04 | 72,20 | 69,64 | 70,27 | 0,00% | 79.367,00 |
| 31.12.2024 | 70,56 | 71,51 | 70,06 | 70,27 | 0,39% | 70.497,00 |
| 30.12.2024 | 68,98 | 70,27 | 67,67 | 70,00 | 0,98% | 113.887,00 |
| 27.12.2024 | 70,10 | 71,10 | 68,37 | 69,32 | -2,10% | 66.099,00 |
| 26.12.2024 | 70,11 | 71,72 | 69,47 | 70,81 | 0,60% | 62.858,00 |
| 24.12.2024 | 70,58 | 71,45 | 69,65 | 70,39 | 0,43% | 55.813,00 |
| 23.12.2024 | 69,32 | 70,43 | 69,00 | 70,09 | 0,44% | 79.734,00 |
| 20.12.2024 | 68,31 | 71,15 | 68,31 | 69,78 | 0,61% | 352.566,00 |
| 19.12.2024 | 72,01 | 72,41 | 69,09 | 69,36 | -3,30% | 87.075,00 |
| 18.12.2024 | 75,48 | 75,72 | 70,85 | 71,73 | -4,59% | 118.677,00 |
| 17.12.2024 | 75,42 | 76,59 | 74,32 | 75,18 | -1,49% | 107.251,00 |
| 16.12.2024 | 75,81 | 76,50 | 75,57 | 76,32 | 0,08% | 70.317,00 |
| 13.12.2024 | 76,63 | 77,54 | 75,13 | 76,26 | -1,49% | 92.218,00 |
| 12.12.2024 | 78,11 | 78,11 | 76,41 | 77,41 | -2,22% | 71.346,00 |
| 11.12.2024 | 79,89 | 80,17 | 78,19 | 79,17 | -0,09% | 99.201,00 |
| 10.12.2024 | 81,37 | 81,37 | 78,47 | 79,24 | -2,17% | 89.095,00 |
| 09.12.2024 | 81,46 | 84,59 | 80,76 | 81,00 | 0,62% | 68.033,00 |
| 06.12.2024 | 82,41 | 82,41 | 79,74 | 80,50 | -1,36% | 56.801,00 |
| 05.12.2024 | 82,89 | 82,89 | 80,82 | 81,61 | -1,23% | 53.619,00 |
| 04.12.2024 | 83,13 | 84,10 | 81,60 | 82,63 | -0,40% | 60.609,00 |
| 03.12.2024 | 83,80 | 83,80 | 81,09 | 82,96 | -0,31% | 55.920,00 |
| 02.12.2024 | 81,89 | 83,55 | 81,06 | 83,22 | 2,39% | 76.143,00 |
| 29.11.2024 | 82,66 | 82,66 | 81,13 | 81,28 | -0,47% | 50.100,00 |
| 27.11.2024 | 81,75 | 82,56 | 81,40 | 81,66 | -0,02% | 60.113,00 |
| 26.11.2024 | 83,08 | 83,08 | 80,98 | 81,68 | -2,51% | 66.294,00 |
| 25.11.2024 | 81,94 | 85,42 | 81,94 | 83,78 | 2,61% | 154.057,00 |
| 22.11.2024 | 81,40 | 83,44 | 81,33 | 81,65 | 1,76% | 97.252,00 |
| 20.11.2024 | 80,22 | 80,58 | 79,61 | 80,24 | 0,21% | 60.887,00 |
| 19.11.2024 | 79,63 | 80,51 | 79,07 | 80,07 | -0,04% | 110.093,00 |
| 18.11.2024 | 80,69 | 80,91 | 79,98 | 80,10 | -0,66% | 76.337,00 |
| 15.11.2024 | 82,70 | 83,52 | 80,57 | 80,63 | -0,90% | 116.976,00 |
| 14.11.2024 | 82,74 | 83,56 | 80,32 | 81,36 | -0,54% | 104.842,00 |
| 13.11.2024 | 83,57 | 84,44 | 81,55 | 81,80 | -1,73% | 91.260,00 |
| 12.11.2024 | 83,49 | 84,18 | 82,03 | 83,24 | -1,56% | 141.792,00 |
| 11.11.2024 | 85,24 | 85,45 | 83,88 | 84,56 | 0,00% | 96.403,00 |
| 08.11.2024 | 82,87 | 84,79 | 82,49 | 84,56 | 1,23% | 90.772,00 |
| 07.11.2024 | 86,20 | 86,20 | 83,21 | 83,53 | -3,09% | 130.772,00 |
| 06.11.2024 | 83,96 | 86,49 | 82,99 | 86,19 | 9,82% | 248.602,00 |
| 05.11.2024 | 77,32 | 78,59 | 76,31 | 78,48 | 1,43% | 123.207,00 |
| 04.11.2024 | 75,55 | 77,69 | 74,87 | 77,37 | 2,34% | 135.564,00 |
| 01.11.2024 | 74,99 | 75,92 | 74,26 | 75,60 | 1,78% | 117.758,00 |
| 31.10.2024 | 76,70 | 77,00 | 74,10 | 74,28 | -3,22% | 138.428,00 |
| 30.10.2024 | 76,39 | 77,54 | 75,16 | 76,75 | 0,21% | 234.433,00 |
| 29.10.2024 | 76,00 | 77,56 | 73,92 | 76,59 | 0,68% | 313.828,00 |
| 28.10.2024 | 69,17 | 76,60 | 68,82 | 76,07 | 11,31% | 372.412,00 |
| 25.10.2024 | 67,26 | 69,75 | 66,81 | 68,34 | 1,53% | 289.715,00 |
| 24.10.2024 | 67,61 | 68,31 | 63,44 | 67,31 | -0,36% | 564.904,00 |
| 23.10.2024 | 70,97 | 70,97 | 66,62 | 67,55 | -5,56% | 444.780,00 |
| 22.10.2024 | 70,88 | 71,65 | 70,57 | 71,53 | 1,16% | 82.970,00 |
| 21.10.2024 | 73,66 | 73,66 | 70,55 | 70,71 | -3,69% | 95.565,00 |
| 18.10.2024 | 74,06 | 74,46 | 73,10 | 73,42 | -0,47% | 81.374,00 |
| 17.10.2024 | 72,25 | 74,16 | 71,98 | 73,77 | 2,33% | 151.169,00 |
| 16.10.2024 | 72,28 | 72,99 | 71,77 | 72,09 | 0,68% | 124.856,00 |
| 15.10.2024 | 71,42 | 72,33 | 71,41 | 71,60 | -0,76% | 78.074,00 |
| 14.10.2024 | 70,82 | 72,64 | 70,82 | 72,15 | 0,85% | 65.025,00 |
| 11.10.2024 | 72,40 | 73,29 | 71,34 | 71,54 | -0,80% | 249.489,00 |
| 10.10.2024 | 71,07 | 72,61 | 70,66 | 72,12 | 0,19% | 80.152,00 |
| 09.10.2024 | 70,00 | 72,59 | 69,79 | 71,98 | 2,30% | 109.454,00 |
| 08.10.2024 | 71,37 | 71,37 | 69,51 | 70,36 | -2,01% | 87.898,00 |
| 07.10.2024 | 71,71 | 72,30 | 71,16 | 71,80 | 0,00% | 49.129,00 |
| 04.10.2024 | 71,72 | 72,31 | 71,17 | 71,80 | 1,86% | 74.107,00 |
| 03.10.2024 | 71,11 | 71,95 | 70,26 | 70,49 | -2,33% | 81.007,00 |
| 02.10.2024 | 73,11 | 73,11 | 71,66 | 72,17 | -1,33% | 61.117,00 |
| 01.10.2024 | 72,80 | 73,54 | 71,98 | 73,14 | 0,84% | 60.976,00 |
| 30.09.2024 | 72,35 | 72,60 | 71,44 | 72,53 | -0,89% | 89.942,00 |
| 27.09.2024 | 73,90 | 75,05 | 72,91 | 73,18 | 0,08% | 104.707,00 |
| 26.09.2024 | 71,90 | 73,76 | 71,90 | 73,12 | 4,13% | 141.148,00 |