79,570$
5,00%
Echtzeit-Aktienkurs Kaiser Aluminum Corp.
Bid:
Ask:
Aktienkurse zur Kaiser Aluminum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 75,83 | 80,37 | 75,51 | 79,57 | 5,00% | 183.910,00 |
| 21.08.2025 | 74,40 | 76,31 | 74,00 | 75,78 | 1,58% | 93.248,00 |
| 20.08.2025 | 74,78 | 75,12 | 73,72 | 74,60 | -0,39% | 49.676,00 |
| 19.08.2025 | 74,11 | 74,92 | 73,98 | 74,90 | 0,60% | 47.396,00 |
| 18.08.2025 | 74,67 | 75,22 | 73,81 | 74,45 | -1,13% | 65.704,00 |
| 15.08.2025 | 75,96 | 75,96 | 74,59 | 75,30 | -0,32% | 107.858,00 |
| 14.08.2025 | 76,01 | 76,60 | 74,38 | 75,54 | -1,65% | 84.493,00 |
| 13.08.2025 | 75,52 | 77,32 | 75,11 | 76,81 | 2,80% | 136.737,00 |
| 12.08.2025 | 73,64 | 75,05 | 72,99 | 74,72 | 3,15% | 79.314,00 |
| 11.08.2025 | 73,54 | 74,17 | 71,44 | 72,44 | -2,02% | 88.933,00 |
| 08.08.2025 | 74,01 | 75,35 | 73,77 | 73,93 | 0,46% | 88.774,00 |
| 07.08.2025 | 74,00 | 74,54 | 71,96 | 73,59 | 0,63% | 144.675,00 |
| 06.08.2025 | 74,77 | 74,77 | 73,00 | 73,13 | -0,85% | 121.769,00 |
| 05.08.2025 | 73,38 | 74,23 | 72,38 | 73,76 | 1,15% | 148.826,00 |
| 04.08.2025 | 74,65 | 74,65 | 72,50 | 72,92 | -1,26% | 139.476,00 |
| 01.08.2025 | 75,55 | 76,15 | 73,72 | 73,85 | -4,48% | 123.972,00 |
| 31.07.2025 | 76,49 | 77,57 | 75,07 | 77,31 | -0,71% | 267.790,00 |
| 30.07.2025 | 79,78 | 80,93 | 77,63 | 77,86 | -2,10% | 154.845,00 |
| 29.07.2025 | 83,01 | 83,47 | 79,50 | 79,53 | -3,32% | 143.733,00 |
| 28.07.2025 | 83,00 | 84,00 | 81,86 | 82,26 | -0,78% | 133.371,00 |
| 25.07.2025 | 86,45 | 86,89 | 82,82 | 82,91 | -5,91% | 181.472,00 |
| 24.07.2025 | 97,00 | 97,00 | 87,42 | 88,12 | -4,88% | 228.838,00 |
| 23.07.2025 | 93,48 | 93,56 | 91,40 | 92,64 | 0,23% | 150.717,00 |
| 22.07.2025 | 92,18 | 93,47 | 91,85 | 92,43 | 0,98% | 111.329,00 |
| 21.07.2025 | 90,64 | 92,61 | 90,37 | 91,53 | 2,06% | 118.986,00 |
| 18.07.2025 | 91,07 | 91,30 | 89,21 | 89,68 | -0,47% | 135.896,00 |
| 17.07.2025 | 87,69 | 90,84 | 87,69 | 90,10 | 1,99% | 109.726,00 |
| 16.07.2025 | 87,75 | 88,95 | 85,87 | 88,34 | 0,84% | 128.633,00 |
| 15.07.2025 | 88,94 | 89,04 | 87,32 | 87,61 | -1,21% | 134.804,00 |
| 14.07.2025 | 87,67 | 88,94 | 86,50 | 88,68 | 0,23% | 145.463,00 |
| 11.07.2025 | 88,37 | 89,65 | 87,69 | 88,48 | -0,95% | 146.652,00 |
| 10.07.2025 | 87,54 | 89,67 | 87,49 | 89,33 | 2,65% | 98.358,00 |
| 09.07.2025 | 86,94 | 87,36 | 86,14 | 87,02 | 0,90% | 88.705,00 |
| 08.07.2025 | 83,50 | 86,85 | 83,50 | 86,24 | 3,68% | 133.383,00 |
| 07.07.2025 | 83,53 | 85,01 | 82,85 | 83,18 | -2,87% | 84.515,00 |
| 03.07.2025 | 84,19 | 85,96 | 82,71 | 85,64 | 1,72% | 67.310,00 |
| 02.07.2025 | 82,78 | 84,60 | 82,78 | 84,20 | 2,39% | 136.039,00 |
| 01.07.2025 | 79,70 | 83,41 | 79,44 | 82,23 | 2,92% | 175.984,00 |
| 30.06.2025 | 81,04 | 81,45 | 79,89 | 79,90 | -1,20% | 217.076,00 |
| 27.06.2025 | 80,31 | 81,90 | 78,85 | 80,87 | 1,14% | 249.132,00 |
| 26.06.2025 | 77,36 | 80,27 | 77,14 | 79,96 | 4,30% | 98.914,00 |
| 25.06.2025 | 76,64 | 77,31 | 75,76 | 76,66 | -0,36% | 64.942,00 |
| 24.06.2025 | 77,47 | 77,75 | 76,57 | 76,94 | 0,48% | 85.472,00 |
| 23.06.2025 | 74,76 | 76,58 | 74,10 | 76,57 | 2,33% | 116.821,00 |
| 20.06.2025 | 76,29 | 76,51 | 73,80 | 74,83 | -0,52% | 399.798,00 |
| 18.06.2025 | 76,36 | 77,09 | 74,72 | 75,22 | -1,83% | 119.225,00 |
| 17.06.2025 | 75,91 | 78,54 | 75,85 | 76,62 | 0,51% | 87.551,00 |
| 16.06.2025 | 77,47 | 77,82 | 75,25 | 76,23 | -0,05% | 107.711,00 |
| 13.06.2025 | 76,85 | 77,70 | 75,90 | 76,27 | -2,02% | 89.798,00 |
| 12.06.2025 | 76,63 | 78,22 | 76,63 | 77,84 | -0,46% | 84.322,00 |
| 11.06.2025 | 79,54 | 79,54 | 76,32 | 78,20 | -1,55% | 113.753,00 |
| 10.06.2025 | 79,24 | 79,96 | 78,43 | 79,44 | 0,56% | 156.029,00 |
| 09.06.2025 | 78,72 | 80,18 | 77,19 | 78,99 | 1,06% | 81.242,00 |
| 06.06.2025 | 78,49 | 79,67 | 78,02 | 78,17 | 0,75% | 64.871,00 |
| 05.06.2025 | 77,78 | 78,28 | 76,27 | 77,58 | 0,34% | 79.820,00 |
| 04.06.2025 | 77,44 | 77,89 | 76,59 | 77,32 | 0,61% | 68.241,00 |
| 03.06.2025 | 75,60 | 77,39 | 74,49 | 76,85 | 1,68% | 94.851,00 |
| 02.06.2025 | 73,65 | 76,54 | 73,62 | 75,58 | 3,96% | 129.136,00 |
| 30.05.2025 | 73,08 | 73,09 | 71,85 | 72,70 | -0,60% | 95.673,00 |
| 29.05.2025 | 73,33 | 73,75 | 72,00 | 73,14 | 0,14% | 97.199,00 |
| 28.05.2025 | 72,40 | 73,35 | 71,47 | 73,04 | 0,05% | 123.971,00 |
| 27.05.2025 | 71,13 | 73,02 | 70,40 | 73,00 | 4,51% | 93.518,00 |
| 23.05.2025 | 68,23 | 70,29 | 68,22 | 69,85 | 0,09% | 104.109,00 |
| 22.05.2025 | 70,23 | 70,44 | 68,27 | 69,79 | -0,99% | 111.364,00 |
| 21.05.2025 | 71,40 | 72,00 | 69,50 | 70,49 | -2,62% | 137.920,00 |
| 20.05.2025 | 72,21 | 73,00 | 71,41 | 72,39 | -0,49% | 57.389,00 |
| 19.05.2025 | 71,26 | 72,79 | 71,04 | 72,75 | 0,25% | 103.395,00 |
| 16.05.2025 | 71,50 | 72,71 | 70,50 | 72,57 | 1,41% | 143.872,00 |
| 15.05.2025 | 70,36 | 71,83 | 70,18 | 71,56 | 0,83% | 81.278,00 |
| 14.05.2025 | 70,88 | 72,35 | 70,76 | 70,97 | -0,60% | 106.851,00 |
| 13.05.2025 | 71,89 | 72,78 | 70,89 | 71,40 | -0,27% | 100.115,00 |
| 12.05.2025 | 71,43 | 72,15 | 70,11 | 71,59 | 5,78% | 133.650,00 |
| 09.05.2025 | 69,13 | 69,54 | 66,59 | 67,68 | -1,07% | 126.450,00 |
| 08.05.2025 | 67,66 | 69,39 | 67,16 | 68,41 | 2,83% | 116.469,00 |
| 07.05.2025 | 67,60 | 68,19 | 65,69 | 66,53 | -1,64% | 158.176,00 |
| 06.05.2025 | 68,63 | 68,71 | 66,89 | 67,64 | -1,96% | 135.232,00 |
| 05.05.2025 | 68,66 | 69,68 | 67,97 | 68,99 | -0,25% | 151.237,00 |
| 02.05.2025 | 67,06 | 69,48 | 66,45 | 69,16 | 3,84% | 211.373,00 |
| 01.05.2025 | 64,47 | 67,19 | 63,58 | 66,60 | 3,30% | 144.836,00 |
| 30.04.2025 | 62,45 | 64,76 | 61,84 | 64,47 | -0,29% | 185.246,00 |
| 29.04.2025 | 63,66 | 65,29 | 62,80 | 64,66 | 0,43% | 289.810,00 |
| 28.04.2025 | 61,61 | 64,60 | 60,22 | 64,38 | 6,13% | 250.921,00 |
| 25.04.2025 | 60,50 | 61,62 | 57,63 | 60,66 | -2,82% | 222.209,00 |
| 24.04.2025 | 53,96 | 63,14 | 53,33 | 62,42 | 5,94% | 471.922,00 |
| 23.04.2025 | 57,57 | 59,94 | 57,40 | 58,92 | 5,31% | 266.404,00 |
| 22.04.2025 | 54,10 | 56,37 | 53,95 | 55,95 | 4,29% | 169.813,00 |
| 21.04.2025 | 53,83 | 54,72 | 52,53 | 53,65 | -0,39% | 173.633,00 |
| 17.04.2025 | 55,16 | 55,37 | 53,60 | 53,86 | -1,08% | 138.377,00 |
| 16.04.2025 | 54,09 | 55,61 | 53,65 | 54,45 | -0,29% | 126.323,00 |
| 15.04.2025 | 54,80 | 56,74 | 53,84 | 54,61 | -0,75% | 192.826,00 |
| 14.04.2025 | 55,74 | 56,95 | 54,42 | 55,02 | -0,86% | 250.805,00 |
| 11.04.2025 | 53,50 | 55,94 | 53,00 | 55,50 | 5,86% | 202.261,00 |
| 10.04.2025 | 53,36 | 53,84 | 50,43 | 52,43 | -4,36% | 159.969,00 |
| 09.04.2025 | 49,83 | 55,95 | 48,53 | 54,82 | 8,83% | 360.594,00 |
| 08.04.2025 | 52,68 | 53,68 | 49,51 | 50,37 | -1,10% | 313.027,00 |
| 07.04.2025 | 48,68 | 52,83 | 47,93 | 50,93 | 0,32% | 329.636,00 |
| 04.04.2025 | 51,42 | 51,50 | 46,81 | 50,77 | -4,94% | 399.254,00 |
| 03.04.2025 | 57,80 | 57,80 | 53,30 | 53,41 | -10,67% | 261.503,00 |
| 02.04.2025 | 58,99 | 60,24 | 58,75 | 59,79 | 0,37% | 185.274,00 |
| 01.04.2025 | 60,51 | 60,51 | 59,00 | 59,57 | -1,70% | 211.731,00 |