156,350$
1,57%
Echtzeit-Aktienkurs Kaiser Aluminum Corp
Bid:
Ask:
Aktienkurse zur Kaiser Aluminum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 151,32 | 156,84 | 150,20 | 156,35 | 1,57% | 215.239,00 |
| 22.09.2026 | 152,00 | 154,33 | 149,38 | 153,93 | 1,98% | 177.174,00 |
| 21.09.2026 | 152,55 | 152,75 | 148,64 | 150,94 | 0,79% | 128.206,00 |
| 18.09.2026 | 155,77 | 155,83 | 148,66 | 149,75 | -3,36% | 641.325,00 |
| 17.09.2026 | 157,36 | 158,59 | 154,16 | 154,96 | 1,66% | 159.998,00 |
| 16.09.2026 | 152,98 | 155,30 | 149,78 | 152,44 | 1,64% | 152.324,00 |
| 15.09.2026 | 150,03 | 150,60 | 147,66 | 149,97 | 0,71% | 139.829,00 |
| 14.09.2026 | 152,43 | 154,50 | 148,43 | 148,92 | -5,27% | 155.344,00 |
| 11.09.2026 | 160,87 | 160,87 | 155,89 | 157,20 | -0,78% | 155.595,00 |
| 10.09.2026 | 163,15 | 164,18 | 157,33 | 158,43 | -5,47% | 217.462,00 |
| 09.09.2026 | 167,80 | 173,12 | 165,02 | 167,59 | -0,18% | 181.667,00 |
| 08.09.2026 | 165,39 | 170,11 | 165,39 | 167,89 | 2,25% | 183.546,00 |
| 04.09.2026 | 160,81 | 164,42 | 160,81 | 164,19 | 2,13% | 116.875,00 |
| 03.09.2026 | 165,63 | 165,63 | 160,23 | 160,77 | -1,12% | 136.807,00 |
| 02.09.2026 | 164,69 | 167,20 | 162,23 | 162,59 | -0,50% | 210.221,00 |
| 01.09.2026 | 155,16 | 164,20 | 154,00 | 163,40 | 2,91% | 213.485,00 |
| 31.08.2026 | 163,24 | 169,47 | 156,50 | 158,78 | 1,50% | 276.688,00 |
| 28.08.2026 | 158,11 | 159,45 | 154,45 | 156,43 | -0,20% | 156.675,00 |
| 27.08.2026 | 156,57 | 159,59 | 155,79 | 156,75 | 0,75% | 170.711,00 |
| 26.08.2026 | 153,49 | 157,35 | 152,50 | 155,59 | 1,32% | 188.524,00 |
| 25.08.2026 | 154,05 | 155,12 | 152,27 | 153,57 | 0,67% | 129.484,00 |
| 24.08.2026 | 154,30 | 157,20 | 150,93 | 152,55 | -1,04% | 196.867,00 |
| 21.08.2026 | 154,83 | 157,09 | 151,94 | 154,16 | 1,91% | 202.888,00 |
| 20.08.2026 | 153,01 | 155,53 | 148,00 | 151,27 | -3,64% | 205.523,00 |
| 19.08.2026 | 163,66 | 164,80 | 154,55 | 156,99 | -2,64% | 335.218,00 |
| 18.08.2026 | 176,94 | 180,63 | 157,33 | 161,24 | -13,04% | 475.990,00 |
| 17.08.2026 | 182,97 | 186,32 | 181,43 | 185,41 | 2,10% | 149.852,00 |
| 14.08.2026 | 182,10 | 185,33 | 180,29 | 181,61 | -0,62% | 153.782,00 |
| 13.08.2026 | 187,52 | 189,05 | 181,96 | 182,74 | -3,56% | 183.009,00 |
| 12.08.2026 | 195,95 | 199,89 | 188,75 | 189,49 | -2,09% | 242.951,00 |
| 11.08.2026 | 189,03 | 194,61 | 188,07 | 193,54 | 3,41% | 228.129,00 |
| 10.08.2026 | 186,78 | 188,15 | 183,07 | 187,16 | 1,29% | 221.590,00 |
| 07.08.2026 | 171,82 | 186,62 | 171,82 | 184,77 | 8,00% | 373.159,00 |
| 06.08.2026 | 176,16 | 178,82 | 170,70 | 171,09 | -3,91% | 190.424,00 |
| 05.08.2026 | 177,16 | 181,37 | 177,00 | 178,05 | 1,97% | 211.095,00 |
| 04.08.2026 | 170,75 | 176,87 | 168,30 | 174,61 | 6,55% | 215.017,00 |
| 03.08.2026 | 157,53 | 164,06 | 155,02 | 163,88 | 2,63% | 222.473,00 |
| 31.07.2026 | 161,06 | 163,11 | 156,02 | 159,68 | 0,05% | 202.598,00 |
| 30.07.2026 | 156,86 | 160,18 | 155,02 | 159,60 | 5,44% | 267.009,00 |
| 29.07.2026 | 162,59 | 162,59 | 150,71 | 151,37 | -6,65% | 357.480,00 |
| 28.07.2026 | 158,95 | 163,50 | 158,00 | 162,16 | 0,17% | 305.150,00 |
| 27.07.2026 | 163,60 | 165,00 | 157,30 | 161,89 | -0,78% | 351.028,00 |
| 24.07.2026 | 176,73 | 179,00 | 162,88 | 163,17 | -9,57% | 290.831,00 |
| 23.07.2026 | 171,68 | 186,50 | 169,02 | 180,43 | 9,80% | 504.481,00 |
| 22.07.2026 | 163,36 | 168,89 | 162,65 | 164,32 | 0,10% | 237.823,00 |
| 21.07.2026 | 162,39 | 165,92 | 158,49 | 164,16 | 4,53% | 237.210,00 |
| 20.07.2026 | 159,35 | 161,02 | 155,13 | 157,05 | -0,46% | 202.197,00 |
| 17.07.2026 | 156,06 | 159,96 | 155,77 | 157,78 | -1,57% | 196.886,00 |
| 16.07.2026 | 160,47 | 162,84 | 158,06 | 160,29 | -1,51% | 147.663,00 |
| 15.07.2026 | 160,35 | 164,27 | 158,69 | 162,75 | 1,04% | 297.573,00 |
| 14.07.2026 | 163,34 | 166,20 | 160,68 | 161,07 | 1,76% | 243.499,00 |
| 13.07.2026 | 158,80 | 161,66 | 156,77 | 158,28 | -1,01% | 228.011,00 |
| 10.07.2026 | 161,41 | 163,79 | 157,64 | 159,89 | -1,88% | 253.238,00 |
| 09.07.2026 | 165,74 | 166,30 | 162,08 | 162,96 | -3,45% | 261.031,00 |
| 08.07.2026 | 169,19 | 173,25 | 165,16 | 168,79 | -1,18% | 253.070,00 |
| 07.07.2026 | 175,77 | 177,46 | 168,26 | 170,80 | -4,52% | 271.692,00 |
| 06.07.2026 | 178,41 | 182,69 | 177,31 | 178,88 | 1,48% | 193.605,00 |
| 02.07.2026 | 186,24 | 189,57 | 169,19 | 176,27 | -4,58% | 306.723,00 |
| 01.07.2026 | 192,57 | 192,58 | 182,94 | 184,74 | -5,57% | 247.894,00 |
| 30.06.2026 | 192,54 | 195,96 | 190,63 | 195,63 | 4,43% | 309.107,00 |
| 29.06.2026 | 184,03 | 188,15 | 181,69 | 187,34 | 0,34% | 283.201,00 |
| 26.06.2026 | 177,89 | 187,80 | 177,11 | 186,70 | 2,73% | 1.269.795,00 |
| 25.06.2026 | 178,82 | 182,26 | 173,17 | 181,73 | 3,97% | 474.522,00 |
| 24.06.2026 | 176,33 | 177,67 | 170,32 | 174,79 | -2,58% | 399.948,00 |
| 23.06.2026 | 177,84 | 182,08 | 176,00 | 179,43 | -2,86% | 202.130,00 |
| 22.06.2026 | 183,01 | 185,36 | 181,15 | 184,70 | 1,07% | 213.223,00 |
| 18.06.2026 | 181,16 | 183,70 | 176,79 | 182,75 | 1,30% | 383.399,00 |
| 17.06.2026 | 180,28 | 184,65 | 176,75 | 180,41 | -0,72% | 239.997,00 |
| 16.06.2026 | 184,50 | 186,00 | 180,51 | 181,71 | -0,76% | 180.311,00 |
| 15.06.2026 | 193,32 | 195,22 | 180,84 | 183,10 | -3,96% | 274.169,00 |
| 12.06.2026 | 190,28 | 192,52 | 188,67 | 190,64 | 1,57% | 141.185,00 |
| 11.06.2026 | 178,75 | 187,76 | 176,35 | 187,70 | 7,19% | 278.373,00 |
| 10.06.2026 | 179,04 | 182,00 | 173,25 | 175,11 | -2,96% | 225.402,00 |
| 09.06.2026 | 181,72 | 184,65 | 172,51 | 180,45 | 1,27% | 161.883,00 |
| 08.06.2026 | 181,86 | 182,00 | 175,21 | 178,18 | 0,80% | 198.198,00 |
| 05.06.2026 | 181,26 | 182,98 | 175,70 | 176,77 | -5,34% | 171.987,00 |
| 04.06.2026 | 183,61 | 189,79 | 182,20 | 186,75 | 0,12% | 208.536,00 |
| 03.06.2026 | 190,15 | 190,43 | 185,00 | 186,53 | -1,94% | 202.288,00 |
| 02.06.2026 | 185,49 | 194,43 | 184,48 | 190,22 | 3,70% | 205.055,00 |
| 01.06.2026 | 181,95 | 187,41 | 180,25 | 183,43 | 0,70% | 202.502,00 |
| 29.05.2026 | 183,96 | 185,42 | 180,42 | 182,15 | -0,98% | 344.169,00 |
| 28.05.2026 | 187,03 | 189,86 | 183,45 | 183,96 | -1,71% | 303.842,00 |
| 27.05.2026 | 183,96 | 187,27 | 179,38 | 187,16 | 0,87% | 204.401,00 |
| 26.05.2026 | 178,62 | 186,36 | 178,62 | 185,55 | 5,74% | 225.260,00 |
| 22.05.2026 | 170,76 | 177,99 | 170,75 | 175,47 | 3,66% | 203.683,00 |
| 21.05.2026 | 166,42 | 171,05 | 166,36 | 169,28 | 0,24% | 185.482,00 |
| 20.05.2026 | 165,59 | 168,96 | 162,20 | 168,87 | 3,60% | 204.983,00 |
| 19.05.2026 | 163,90 | 166,15 | 157,54 | 163,00 | -1,96% | 278.751,00 |
| 18.05.2026 | 169,29 | 174,07 | 165,16 | 166,26 | -1,79% | 178.460,00 |
| 15.05.2026 | 172,37 | 173,58 | 167,48 | 169,29 | -4,81% | 193.709,00 |
| 14.05.2026 | 181,22 | 181,99 | 176,26 | 177,84 | -0,89% | 137.731,00 |
| 13.05.2026 | 175,51 | 181,75 | 175,51 | 179,43 | 1,84% | 210.411,00 |
| 12.05.2026 | 178,77 | 178,77 | 172,30 | 176,19 | -2,34% | 235.289,00 |
| 11.05.2026 | 182,43 | 183,00 | 178,48 | 180,41 | 0,04% | 234.169,00 |
| 08.05.2026 | 179,61 | 180,66 | 175,01 | 180,33 | 2,28% | 133.907,00 |
| 07.05.2026 | 182,01 | 183,00 | 175,72 | 176,31 | -2,26% | 265.864,00 |
| 06.05.2026 | 180,47 | 183,00 | 177,00 | 180,39 | 2,58% | 186.277,00 |
| 05.05.2026 | 172,80 | 177,42 | 171,25 | 175,85 | 3,76% | 192.801,00 |
| 04.05.2026 | 172,27 | 172,53 | 165,94 | 169,48 | -2,47% | 417.674,00 |
| 01.05.2026 | 170,55 | 174,70 | 168,50 | 173,78 | 1,97% | 249.866,00 |