79,970$
0,16%
Echtzeit-Aktienkurs Kaiser Aluminum Corp.
Bid:
Ask:
Aktienkurse zur Kaiser Aluminum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 78,05 | 80,35 | 77,97 | 79,84 | -0,06% | 100.088,00 |
| 13.10.2025 | 78,58 | 81,50 | 78,06 | 79,89 | 4,19% | 104.685,00 |
| 10.10.2025 | 77,34 | 78,43 | 76,46 | 76,68 | -1,15% | 126.042,00 |
| 09.10.2025 | 82,99 | 83,55 | 77,56 | 77,57 | -5,47% | 136.771,00 |
| 08.10.2025 | 79,10 | 82,39 | 78,80 | 82,06 | 6,08% | 110.407,00 |
| 07.10.2025 | 76,15 | 78,40 | 75,51 | 77,36 | 1,06% | 71.853,00 |
| 06.10.2025 | 79,21 | 79,40 | 76,55 | 76,55 | -3,93% | 61.722,00 |
| 03.10.2025 | 79,65 | 80,42 | 79,35 | 79,68 | 0,38% | - |
| 02.10.2025 | 78,57 | 79,92 | 77,61 | 79,38 | 1,33% | 74.053,00 |
| 01.10.2025 | 77,05 | 78,81 | 77,05 | 78,34 | 1,50% | 64.763,00 |
| 30.09.2025 | 75,74 | 77,45 | 75,56 | 77,18 | 1,37% | 121.391,00 |
| 29.09.2025 | 77,89 | 77,99 | 75,68 | 76,14 | -2,01% | 110.273,00 |
| 26.09.2025 | 74,25 | 78,14 | 73,75 | 77,70 | 4,99% | 106.145,00 |
| 25.09.2025 | 73,83 | 74,87 | 73,52 | 74,01 | -0,21% | 83.205,00 |
| 24.09.2025 | 74,20 | 74,93 | 73,08 | 74,17 | 0,32% | 80.724,00 |
| 23.09.2025 | 75,72 | 76,52 | 73,41 | 73,93 | -2,43% | 183.047,00 |
| 22.09.2025 | 76,88 | 77,45 | 75,29 | 75,77 | -1,85% | 81.000,00 |
| 19.09.2025 | 79,00 | 79,12 | 77,01 | 77,20 | -2,09% | 275.397,00 |
| 18.09.2025 | 77,61 | 79,17 | 76,07 | 78,85 | 2,50% | 92.264,00 |
| 17.09.2025 | 77,05 | 79,54 | 76,74 | 76,93 | -0,72% | 70.690,00 |
| 16.09.2025 | 77,59 | 77,87 | 76,63 | 77,49 | 0,17% | 72.654,00 |
| 15.09.2025 | 76,92 | 78,00 | 76,50 | 77,36 | 1,08% | 73.429,00 |
| 12.09.2025 | 76,67 | 77,32 | 76,05 | 76,53 | -1,09% | 57.610,00 |
| 11.09.2025 | 75,18 | 77,54 | 75,13 | 77,37 | 2,45% | 98.186,00 |
| 10.09.2025 | 74,50 | 76,19 | 74,14 | 75,52 | 1,37% | 82.706,00 |
| 09.09.2025 | 76,59 | 77,09 | 73,91 | 74,50 | -2,93% | 100.360,00 |
| 08.09.2025 | 77,15 | 77,15 | 75,18 | 76,75 | -0,87% | 77.908,00 |
| 05.09.2025 | 75,99 | 77,60 | 75,84 | 77,42 | 2,08% | 70.517,00 |
| 04.09.2025 | 75,36 | 76,02 | 74,41 | 75,84 | 0,49% | 92.134,00 |
| 03.09.2025 | 75,96 | 76,15 | 74,53 | 75,47 | -1,36% | 76.569,00 |
| 02.09.2025 | 76,52 | 76,88 | 75,23 | 76,51 | -1,75% | 91.315,00 |
| 29.08.2025 | 78,50 | 78,71 | 77,53 | 77,87 | -0,80% | 64.089,00 |
| 28.08.2025 | 79,30 | 79,49 | 77,73 | 78,50 | -0,25% | 82.543,00 |
| 27.08.2025 | 78,62 | 79,13 | 78,02 | 78,70 | -0,77% | 57.746,00 |
| 26.08.2025 | 78,38 | 79,86 | 78,38 | 79,31 | 0,93% | 82.560,00 |
| 25.08.2025 | 79,29 | 80,30 | 78,44 | 78,58 | -1,24% | 67.761,00 |
| 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% | 93.249,00 |
| 20.08.2025 | 74,78 | 75,12 | 73,72 | 74,60 | -0,39% | 50.776,00 |
| 19.08.2025 | 74,11 | 74,92 | 73,98 | 74,90 | 0,60% | 47.404,00 |
| 18.08.2025 | 74,67 | 75,22 | 73,80 | 74,45 | -1,13% | 65.714,00 |
| 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% | 84.785,00 |
| 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% | 79.329,00 |
| 11.08.2025 | 73,54 | 74,17 | 71,44 | 72,44 | -2,02% | 89.140,00 |
| 08.08.2025 | 74,01 | 75,35 | 73,77 | 73,93 | 0,46% | 89.222,00 |
| 07.08.2025 | 74,00 | 74,54 | 71,96 | 73,59 | 0,63% | 144.693,00 |
| 06.08.2025 | 74,77 | 74,77 | 73,00 | 73,13 | -0,85% | 121.772,00 |
| 05.08.2025 | 73,38 | 74,23 | 72,38 | 73,76 | 1,15% | 148.927,00 |
| 04.08.2025 | 74,65 | 74,65 | 72,50 | 72,92 | -1,26% | 139.576,00 |
| 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% | 267.793,00 |
| 30.07.2025 | 79,78 | 80,93 | 77,63 | 77,86 | -2,10% | 165.862,00 |
| 29.07.2025 | 83,01 | 83,47 | 79,50 | 79,53 | -3,32% | 149.143,00 |
| 28.07.2025 | 83,00 | 84,00 | 81,86 | 82,26 | -0,78% | 136.038,00 |
| 25.07.2025 | 86,45 | 86,89 | 82,82 | 82,91 | -5,91% | 185.162,00 |
| 24.07.2025 | 97,00 | 97,00 | 87,42 | 88,12 | -4,88% | 233.970,00 |
| 23.07.2025 | 93,48 | 93,56 | 91,40 | 92,64 | 0,23% | 151.002,00 |
| 22.07.2025 | 92,18 | 93,47 | 91,85 | 92,43 | 0,98% | 111.541,00 |
| 21.07.2025 | 90,64 | 92,60 | 90,37 | 91,53 | 2,06% | 119.561,00 |
| 18.07.2025 | 91,07 | 91,30 | 89,21 | 89,68 | -0,47% | 136.117,00 |
| 17.07.2025 | 87,69 | 90,84 | 87,69 | 90,10 | 1,99% | 110.113,00 |
| 16.07.2025 | 87,75 | 88,95 | 85,87 | 88,34 | 0,84% | 142.428,00 |
| 15.07.2025 | 88,94 | 89,04 | 87,32 | 87,61 | -1,21% | 134.806,00 |
| 14.07.2025 | 87,67 | 88,94 | 86,50 | 88,68 | 0,23% | 145.474,00 |
| 11.07.2025 | 88,37 | 89,65 | 87,69 | 88,48 | -0,95% | 146.655,00 |
| 10.07.2025 | 87,54 | 89,67 | 87,49 | 89,33 | 2,65% | 98.409,00 |
| 09.07.2025 | 86,94 | 87,36 | 86,14 | 87,02 | 0,90% | 88.706,00 |
| 08.07.2025 | 83,50 | 86,85 | 83,50 | 86,24 | 3,68% | 135.986,00 |
| 07.07.2025 | 83,53 | 85,01 | 82,85 | 83,18 | -2,87% | 84.519,00 |
| 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% | 136.770,00 |
| 01.07.2025 | 79,70 | 83,41 | 79,44 | 82,23 | 2,92% | 176.067,00 |
| 30.06.2025 | 81,04 | 81,45 | 79,89 | 79,90 | -1,30% | 217.076,00 |
| 27.06.2025 | 80,31 | 81,90 | 78,85 | 80,95 | 1,24% | 320.747,00 |
| 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% | 65.049,00 |
| 24.06.2025 | 77,47 | 77,75 | 76,57 | 76,94 | 0,48% | 88.317,00 |
| 23.06.2025 | 74,76 | 76,58 | 74,10 | 76,57 | 2,42% | 116.889,00 |
| 20.06.2025 | 76,29 | 76,51 | 73,80 | 74,76 | -0,61% | 402.285,00 |
| 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% | 107.811,00 |
| 13.06.2025 | 76,85 | 77,70 | 75,90 | 76,27 | -2,02% | 89.854,00 |
| 12.06.2025 | 76,63 | 78,22 | 76,63 | 77,84 | -0,46% | 84.422,00 |
| 11.06.2025 | 79,54 | 79,54 | 76,32 | 78,20 | -1,55% | 113.842,00 |
| 10.06.2025 | 79,24 | 79,96 | 78,43 | 79,44 | 0,56% | 156.176,00 |
| 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% | 64.878,00 |
| 05.06.2025 | 77,78 | 78,28 | 76,27 | 77,58 | 0,34% | 79.833,00 |
| 04.06.2025 | 77,44 | 77,89 | 76,59 | 77,32 | 0,61% | 68.261,00 |
| 03.06.2025 | 75,60 | 77,39 | 74,49 | 76,85 | 1,68% | 94.858,00 |
| 02.06.2025 | 73,65 | 76,54 | 73,62 | 75,58 | 4,12% | 129.221,00 |
| 30.05.2025 | 73,08 | 73,09 | 71,85 | 72,59 | -0,75% | 96.215,00 |
| 29.05.2025 | 73,33 | 73,75 | 72,00 | 73,14 | 0,14% | 97.202,00 |
| 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% | 93.901,00 |
| 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% | 111.369,00 |