169,280$
0,24%
Echtzeit-Aktienkurs Kaiser Aluminum Corp
Bid:
Ask:
Aktienkurse zur Kaiser Aluminum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 166,44 | 170,82 | 162,14 | 170,43 | -1,27% | 316.822,00 |
| 29.04.2026 | 172,32 | 175,00 | 170,97 | 172,63 | -0,10% | 245.246,00 |
| 28.04.2026 | 172,00 | 174,16 | 169,62 | 172,80 | -1,22% | 248.351,00 |
| 27.04.2026 | 178,13 | 179,88 | 172,67 | 174,94 | -1,64% | 529.296,00 |
| 24.04.2026 | 166,70 | 181,47 | 166,70 | 177,86 | 7,90% | 450.910,00 |
| 23.04.2026 | 168,64 | 177,23 | 160,79 | 164,84 | 1,11% | 673.977,00 |
| 22.04.2026 | 156,75 | 165,42 | 154,94 | 163,03 | 6,40% | 466.088,00 |
| 21.04.2026 | 153,06 | 157,37 | 151,15 | 153,22 | 0,80% | 337.955,00 |
| 20.04.2026 | 147,80 | 152,21 | 145,24 | 152,01 | 2,39% | 336.390,00 |
| 17.04.2026 | 144,06 | 148,65 | 140,14 | 148,46 | 3,05% | 258.576,00 |
| 16.04.2026 | 141,16 | 146,83 | 139,96 | 144,06 | 4,37% | 324.640,00 |
| 15.04.2026 | 142,26 | 142,38 | 137,80 | 138,03 | -3,11% | 195.210,00 |
| 14.04.2026 | 142,12 | 143,42 | 141,59 | 142,46 | -0,59% | 125.480,00 |
| 13.04.2026 | 142,01 | 143,39 | 139,15 | 143,31 | 0,45% | 136.029,00 |
| 10.04.2026 | 143,30 | 144,52 | 142,17 | 142,67 | 0,44% | 105.600,00 |
| 09.04.2026 | 138,47 | 143,86 | 136,67 | 142,04 | 3,10% | 193.392,00 |
| 08.04.2026 | 139,70 | 140,00 | 134,80 | 137,77 | 4,39% | 283.644,00 |
| 07.04.2026 | 130,67 | 133,37 | 129,81 | 131,98 | 1,22% | 213.964,00 |
| 06.04.2026 | 130,84 | 131,35 | 127,78 | 130,39 | -0,93% | 143.794,00 |
| 02.04.2026 | 126,19 | 133,00 | 126,02 | 131,62 | 0,40% | 280.895,00 |
| 01.04.2026 | 122,58 | 131,62 | 122,57 | 131,10 | 8,83% | 374.814,00 |
| 31.03.2026 | 117,37 | 122,12 | 116,07 | 120,47 | 4,94% | 175.667,00 |
| 30.03.2026 | 118,18 | 121,19 | 114,45 | 114,79 | 0,23% | 246.323,00 |
| 27.03.2026 | 114,11 | 115,81 | 112,70 | 114,53 | -0,30% | 110.562,00 |
| 26.03.2026 | 114,85 | 116,74 | 114,31 | 114,87 | -2,83% | 141.569,00 |
| 25.03.2026 | 116,20 | 118,77 | 115,09 | 118,22 | 3,78% | 231.622,00 |
| 24.03.2026 | 110,20 | 114,10 | 109,51 | 113,91 | 2,34% | 219.238,00 |
| 23.03.2026 | 111,02 | 115,24 | 111,00 | 111,31 | 4,11% | 210.850,00 |
| 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 | 2,14% | 246.570,00 |
| 23.02.2026 | 125,69 | 126,95 | 117,00 | 125,67 | -2,60% | 415.376,00 |
| 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 |