68,182$
-1,83%
Echtzeit-Aktienkurs Kaiser Aluminum Corp
Bid:
Ask:
Aktienkurse zur Kaiser Aluminum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 69,12 | 70,42 | 67,52 | 68,13 | -1,90% | 64.147,00 |
| 05.09.2024 | 69,69 | 70,56 | 69,10 | 69,45 | 0,29% | 76.816,00 |
| 04.09.2024 | 69,97 | 71,47 | 68,90 | 69,25 | -1,48% | 94.553,00 |
| 03.09.2024 | 73,75 | 74,22 | 69,85 | 70,29 | -5,71% | 139.817,00 |
| 30.08.2024 | 74,83 | 74,83 | 73,83 | 74,55 | 0,42% | 133.079,00 |
| 29.08.2024 | 74,33 | 75,55 | 73,09 | 74,24 | 1,06% | 102.157,00 |
| 28.08.2024 | 74,45 | 74,45 | 73,44 | 73,46 | -2,27% | 79.938,00 |
| 27.08.2024 | 73,97 | 76,18 | 73,97 | 75,17 | 1,08% | 100.532,00 |
| 26.08.2024 | 75,11 | 75,79 | 74,00 | 74,37 | 0,09% | 67.379,00 |
| 23.08.2024 | 71,59 | 74,42 | 71,02 | 74,30 | 4,91% | 87.406,00 |
| 22.08.2024 | 71,85 | 71,85 | 70,61 | 70,82 | -1,91% | 60.748,00 |
| 21.08.2024 | 70,85 | 72,37 | 69,86 | 72,20 | 3,14% | 108.012,00 |
| 20.08.2024 | 71,15 | 71,57 | 69,64 | 70,00 | -1,06% | 81.311,00 |
| 19.08.2024 | 70,22 | 71,74 | 69,00 | 70,75 | 1,48% | 99.679,00 |
| 16.08.2024 | 69,92 | 70,46 | 69,41 | 69,72 | -0,75% | 112.003,00 |
| 15.08.2024 | 69,99 | 71,27 | 69,55 | 70,25 | 3,34% | 89.178,00 |
| 14.08.2024 | 68,71 | 68,96 | 67,50 | 67,98 | -1,13% | 102.979,00 |
| 13.08.2024 | 68,34 | 69,53 | 67,90 | 68,76 | 1,30% | 115.432,00 |
| 12.08.2024 | 68,06 | 68,61 | 67,41 | 67,88 | -0,26% | 86.783,00 |
| 09.08.2024 | 68,11 | 68,82 | 66,77 | 68,06 | 0,53% | 95.831,00 |
| 08.08.2024 | 67,42 | 68,44 | 66,79 | 67,70 | 1,80% | 136.503,00 |
| 07.08.2024 | 69,27 | 69,30 | 66,15 | 66,50 | -2,03% | 127.878,00 |
| 06.08.2024 | 69,14 | 69,52 | 67,47 | 67,88 | -1,78% | 158.975,00 |
| 05.08.2024 | 66,64 | 69,11 | 64,66 | 69,11 | -1,30% | 170.419,00 |
| 02.08.2024 | 72,38 | 72,54 | 69,53 | 70,02 | -6,45% | 186.573,00 |
| 01.08.2024 | 78,70 | 80,28 | 73,44 | 74,85 | -5,07% | 253.925,00 |
| 31.07.2024 | 79,44 | 81,50 | 78,16 | 78,85 | 0,45% | 220.196,00 |
| 30.07.2024 | 78,20 | 78,95 | 76,70 | 78,50 | 2,64% | 243.461,00 |
| 29.07.2024 | 77,42 | 77,56 | 75,94 | 76,48 | -1,65% | 247.840,00 |
| 26.07.2024 | 78,58 | 78,87 | 75,33 | 77,76 | -0,38% | 257.705,00 |
| 25.07.2024 | 85,00 | 85,00 | 77,01 | 78,06 | -15,93% | 407.381,00 |
| 24.07.2024 | 96,43 | 96,43 | 92,08 | 92,85 | -4,49% | 165.688,00 |
| 23.07.2024 | 95,08 | 97,27 | 92,99 | 97,21 | 1,88% | 169.911,00 |
| 22.07.2024 | 92,69 | 95,64 | 91,66 | 95,42 | 2,67% | 147.532,00 |
| 19.07.2024 | 95,62 | 95,97 | 92,54 | 92,94 | -3,23% | 89.765,00 |
| 18.07.2024 | 97,29 | 98,50 | 94,93 | 96,04 | -2,29% | 194.015,00 |
| 17.07.2024 | 98,84 | 100,07 | 97,56 | 98,29 | -1,07% | 145.627,00 |
| 16.07.2024 | 95,38 | 99,51 | 94,49 | 99,35 | 4,03% | 140.466,00 |
| 15.07.2024 | 93,55 | 96,49 | 93,55 | 95,50 | 2,15% | 110.803,00 |
| 12.07.2024 | 93,96 | 94,92 | 92,08 | 93,49 | 2,47% | 154.517,00 |
| 11.07.2024 | 92,77 | 92,83 | 90,48 | 91,24 | 1,16% | 133.604,00 |
| 10.07.2024 | 89,61 | 90,56 | 89,00 | 90,19 | 1,03% | 100.820,00 |
| 09.07.2024 | 90,34 | 91,30 | 88,60 | 89,27 | -1,29% | 176.451,00 |
| 08.07.2024 | 87,94 | 90,64 | 87,94 | 90,44 | 3,29% | 152.850,00 |
| 05.07.2024 | 91,19 | 91,19 | 87,34 | 87,56 | -3,76% | 86.647,00 |
| 03.07.2024 | 88,74 | 90,99 | 88,74 | 90,98 | 3,09% | 64.486,00 |
| 02.07.2024 | 87,39 | 88,35 | 87,12 | 88,25 | 1,12% | 57.759,00 |
| 01.07.2024 | 88,24 | 89,52 | 86,65 | 87,27 | -0,72% | 109.641,00 |
| 28.06.2024 | 87,23 | 88,20 | 86,26 | 87,90 | 2,28% | 486.370,00 |
| 27.06.2024 | 87,99 | 88,30 | 85,26 | 85,94 | -1,69% | 109.576,00 |
| 26.06.2024 | 87,62 | 87,63 | 86,04 | 87,42 | -0,25% | 109.314,00 |
| 25.06.2024 | 88,50 | 88,50 | 86,87 | 87,64 | -1,67% | 139.409,00 |
| 24.06.2024 | 88,77 | 90,13 | 88,46 | 89,13 | 0,56% | 85.066,00 |
| 21.06.2024 | 87,63 | 88,67 | 87,14 | 88,63 | 0,80% | 337.860,00 |
| 20.06.2024 | 89,05 | 90,03 | 87,90 | 87,93 | -1,10% | 93.532,00 |
| 18.06.2024 | 87,93 | 89,67 | 87,93 | 88,91 | 0,74% | 94.571,00 |
| 17.06.2024 | 88,18 | 88,59 | 86,81 | 88,26 | -1,05% | 153.633,00 |
| 14.06.2024 | 89,85 | 90,71 | 88,09 | 89,20 | -2,48% | 136.874,00 |
| 13.06.2024 | 92,08 | 92,88 | 90,50 | 91,47 | -1,28% | 109.153,00 |
| 12.06.2024 | 94,88 | 94,97 | 92,59 | 92,65 | 1,77% | 127.789,00 |
| 11.06.2024 | 90,62 | 91,80 | 88,88 | 91,04 | -1,12% | 124.646,00 |
| 10.06.2024 | 90,23 | 92,30 | 89,66 | 92,07 | 1,15% | 116.212,00 |
| 07.06.2024 | 91,12 | 92,36 | 90,01 | 91,02 | -2,49% | 104.658,00 |
| 06.06.2024 | 91,25 | 95,30 | 91,25 | 93,34 | 2,23% | 143.470,00 |
| 05.06.2024 | 91,89 | 92,49 | 90,95 | 91,30 | -0,83% | 201.409,00 |
| 04.06.2024 | 94,51 | 94,72 | 91,33 | 92,06 | -4,19% | 107.206,00 |
| 03.06.2024 | 99,05 | 99,12 | 95,89 | 96,09 | -1,75% | 87.356,00 |
| 31.05.2024 | 100,38 | 100,49 | 96,68 | 97,80 | -1,70% | 139.107,00 |
| 30.05.2024 | 97,97 | 99,60 | 97,64 | 99,49 | 1,60% | 86.368,00 |
| 29.05.2024 | 96,20 | 98,79 | 95,88 | 97,92 | -0,02% | 120.990,00 |
| 28.05.2024 | 96,88 | 97,99 | 95,90 | 97,94 | 2,35% | 138.746,00 |
| 24.05.2024 | 96,26 | 96,68 | 95,15 | 95,69 | 0,26% | 100.221,00 |
| 23.05.2024 | 96,19 | 96,32 | 94,32 | 95,44 | -0,25% | 139.295,00 |
| 22.05.2024 | 99,23 | 99,23 | 95,63 | 95,68 | -4,73% | 121.119,00 |
| 21.05.2024 | 100,00 | 102,35 | 99,27 | 100,43 | 0,36% | 160.960,00 |
| 20.05.2024 | 100,43 | 102,42 | 100,07 | 100,07 | -0,90% | 100.333,00 |
| 17.05.2024 | 99,39 | 102,26 | 99,39 | 100,98 | 2,39% | 168.097,00 |
| 16.05.2024 | 100,62 | 100,71 | 98,42 | 98,62 | -2,55% | 111.175,00 |
| 15.05.2024 | 101,95 | 101,95 | 99,82 | 101,20 | 0,70% | 87.749,00 |
| 14.05.2024 | 100,93 | 101,66 | 99,00 | 100,50 | 0,31% | 113.412,00 |
| 13.05.2024 | 99,65 | 100,83 | 99,16 | 100,19 | 1,52% | 90.585,00 |
| 10.05.2024 | 98,17 | 99,00 | 97,38 | 98,69 | 1,00% | 98.362,00 |
| 09.05.2024 | 95,69 | 98,46 | 95,69 | 97,71 | 1,79% | 90.487,00 |
| 08.05.2024 | 96,24 | 97,31 | 94,85 | 95,99 | -1,84% | 92.030,00 |
| 07.05.2024 | 97,62 | 99,25 | 97,56 | 97,79 | 0,06% | 111.649,00 |
| 06.05.2024 | 97,12 | 99,46 | 97,12 | 97,73 | 1,69% | 175.471,00 |
| 03.05.2024 | 95,83 | 96,47 | 93,43 | 96,11 | 1,81% | 156.017,00 |
| 02.05.2024 | 92,32 | 94,57 | 91,50 | 94,40 | 2,78% | 139.028,00 |
| 01.05.2024 | 91,13 | 93,77 | 89,93 | 91,85 | 1,50% | 215.789,00 |
| 30.04.2024 | 93,59 | 94,34 | 90,40 | 90,49 | -4,90% | 179.724,00 |
| 29.04.2024 | 94,85 | 96,41 | 93,96 | 95,15 | 0,24% | 155.790,00 |
| 26.04.2024 | 90,17 | 95,47 | 89,34 | 94,92 | 7,27% | 470.638,00 |
| 25.04.2024 | 88,50 | 90,19 | 85,82 | 88,49 | 1,33% | 670.937,00 |
| 24.04.2024 | 87,25 | 88,58 | 86,01 | 87,33 | -2,57% | 204.532,00 |
| 23.04.2024 | 88,89 | 89,79 | 88,18 | 89,63 | -0,22% | 173.149,00 |
| 22.04.2024 | 89,49 | 90,51 | 87,79 | 89,83 | 0,38% | 108.206,00 |
| 19.04.2024 | 89,34 | 91,25 | 88,89 | 89,49 | -0,68% | 133.213,00 |
| 18.04.2024 | 90,17 | 91,01 | 88,26 | 90,10 | 0,19% | 140.831,00 |
| 17.04.2024 | 91,95 | 92,75 | 89,54 | 89,93 | -0,43% | 195.540,00 |
| 16.04.2024 | 86,80 | 90,76 | 86,00 | 90,32 | 1,71% | 280.211,00 |