58,493$
-6,29%
Echtzeit-Aktienkurs Kaiser Aluminum Corp.
Bid:
Ask:
Aktienkurse zur Kaiser Aluminum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 61,47 | 61,47 | 57,81 | 58,46 | -6,34% | - |
| 24.04.2025 | 53,96 | 63,14 | 53,33 | 62,42 | 5,94% | 472.867,00 |
| 23.04.2025 | 57,57 | 59,94 | 57,40 | 58,92 | 5,31% | 280.053,00 |
| 22.04.2025 | 54,10 | 56,37 | 53,95 | 55,95 | 4,29% | 170.335,00 |
| 21.04.2025 | 53,83 | 54,72 | 52,53 | 53,65 | -0,39% | 232.550,00 |
| 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% | 126.439,00 |
| 15.04.2025 | 54,80 | 56,74 | 53,84 | 54,61 | -0,75% | 251.898,00 |
| 14.04.2025 | 55,74 | 56,95 | 54,42 | 55,02 | -0,86% | 250.810,00 |
| 11.04.2025 | 53,50 | 55,94 | 53,00 | 55,50 | 5,86% | 202.285,00 |
| 10.04.2025 | 53,36 | 53,84 | 50,43 | 52,43 | -4,36% | 159.995,00 |
| 09.04.2025 | 49,83 | 55,95 | 48,53 | 54,82 | 8,83% | 360.605,00 |
| 08.04.2025 | 52,68 | 53,68 | 49,51 | 50,37 | -1,10% | 313.440,00 |
| 07.04.2025 | 48,68 | 52,80 | 47,93 | 50,93 | 0,35% | 329.656,00 |
| 04.04.2025 | 51,42 | 51,50 | 46,81 | 50,75 | -4,98% | 399.463,00 |
| 03.04.2025 | 57,80 | 57,80 | 53,30 | 53,41 | -10,67% | 261.815,00 |
| 02.04.2025 | 58,99 | 60,24 | 58,75 | 59,79 | 0,37% | 186.167,00 |
| 01.04.2025 | 60,51 | 60,51 | 59,00 | 59,57 | -1,70% | 211.733,00 |
| 31.03.2025 | 60,80 | 62,22 | 58,84 | 60,60 | -2,40% | 186.012,00 |
| 28.03.2025 | 65,00 | 65,29 | 61,62 | 62,09 | -4,34% | 123.406,00 |
| 27.03.2025 | 65,00 | 65,79 | 64,13 | 64,91 | -0,72% | 131.158,00 |
| 26.03.2025 | 67,59 | 67,77 | 65,20 | 65,38 | -1,74% | 113.996,00 |
| 25.03.2025 | 67,35 | 68,25 | 66,42 | 66,54 | -1,26% | 94.903,00 |
| 24.03.2025 | 67,37 | 68,80 | 67,20 | 67,39 | 1,67% | 101.306,00 |
| 21.03.2025 | 68,73 | 68,73 | 66,14 | 66,28 | -4,14% | 287.149,00 |
| 20.03.2025 | 69,58 | 70,43 | 69,05 | 69,14 | -1,82% | 72.436,00 |
| 19.03.2025 | 69,84 | 71,27 | 69,61 | 70,42 | 0,30% | 102.734,00 |
| 18.03.2025 | 70,49 | 70,66 | 69,45 | 70,21 | -0,27% | 87.973,00 |
| 17.03.2025 | 70,44 | 71,68 | 69,17 | 70,40 | 0,10% | 130.520,00 |
| 14.03.2025 | 69,50 | 70,71 | 68,10 | 70,33 | 1,68% | 95.495,00 |
| 13.03.2025 | 67,13 | 69,44 | 67,10 | 69,17 | 3,24% | 124.280,00 |
| 12.03.2025 | 68,90 | 68,90 | 66,94 | 67,00 | -1,19% | 93.354,00 |
| 11.03.2025 | 66,45 | 68,20 | 65,20 | 67,81 | 3,54% | 144.655,00 |
| 10.03.2025 | 67,90 | 67,90 | 64,69 | 65,49 | -4,74% | 165.497,00 |
| 07.03.2025 | 67,23 | 69,42 | 66,91 | 68,75 | 1,87% | 80.369,00 |
| 06.03.2025 | 68,74 | 68,77 | 66,51 | 67,49 | -2,19% | 198.546,00 |
| 05.03.2025 | 69,55 | 70,67 | 68,23 | 69,00 | 0,19% | 118.191,00 |
| 04.03.2025 | 68,52 | 69,70 | 66,94 | 68,87 | 0,15% | 141.485,00 |
| 03.03.2025 | 71,19 | 71,88 | 68,61 | 68,77 | -2,81% | 87.513,00 |
| 28.02.2025 | 70,85 | 71,57 | 69,52 | 70,76 | -0,76% | 79.072,00 |
| 27.02.2025 | 70,42 | 71,66 | 70,00 | 71,30 | 0,68% | 137.252,00 |
| 26.02.2025 | 71,55 | 72,56 | 70,64 | 70,82 | -0,07% | 65.151,00 |
| 25.02.2025 | 70,03 | 71,73 | 70,00 | 70,87 | 2,06% | 110.482,00 |
| 24.02.2025 | 71,75 | 73,00 | 69,44 | 69,44 | -3,37% | 130.139,00 |
| 21.02.2025 | 74,99 | 75,27 | 71,70 | 71,86 | -3,98% | 118.177,00 |
| 20.02.2025 | 70,95 | 77,11 | 70,95 | 74,84 | 4,88% | 184.017,00 |
| 19.02.2025 | 70,38 | 71,78 | 69,59 | 71,36 | 0,08% | 154.149,00 |
| 18.02.2025 | 70,43 | 71,74 | 69,73 | 71,30 | 1,43% | 89.829,00 |
| 17.02.2025 | 69,97 | 70,38 | 69,97 | 70,30 | 0,07% | - |
| 14.02.2025 | 72,54 | 72,87 | 70,08 | 70,25 | -2,82% | 99.692,00 |
| 13.02.2025 | 72,23 | 73,05 | 70,47 | 72,29 | 0,65% | 89.745,00 |
| 12.02.2025 | 73,41 | 73,67 | 70,92 | 71,82 | -2,89% | 126.264,00 |
| 11.02.2025 | 72,70 | 74,12 | 72,37 | 73,96 | 2,14% | 93.741,00 |
| 10.02.2025 | 73,09 | 74,45 | 71,75 | 72,41 | 2,42% | 110.851,00 |
| 07.02.2025 | 71,79 | 72,00 | 70,19 | 70,70 | -1,09% | 118.094,00 |
| 06.02.2025 | 70,79 | 71,48 | 70,00 | 71,48 | 1,88% | 82.234,00 |
| 05.02.2025 | 70,09 | 70,34 | 69,75 | 70,16 | 0,03% | 54.181,00 |
| 04.02.2025 | 69,66 | 70,59 | 69,66 | 70,14 | 1,37% | 71.038,00 |
| 03.02.2025 | 69,39 | 70,50 | 68,27 | 69,19 | -1,16% | 108.001,00 |
| 31.01.2025 | 70,29 | 70,68 | 68,37 | 70,00 | -1,03% | 128.454,00 |
| 30.01.2025 | 72,03 | 72,03 | 70,03 | 70,73 | -0,59% | 79.703,00 |
| 29.01.2025 | 71,44 | 72,19 | 70,40 | 71,15 | -0,49% | 68.597,00 |
| 28.01.2025 | 70,09 | 71,96 | 70,00 | 71,50 | 2,08% | 96.489,00 |
| 27.01.2025 | 72,24 | 72,25 | 69,34 | 70,04 | -3,31% | 101.570,00 |
| 24.01.2025 | 72,68 | 73,17 | 71,50 | 72,44 | -1,08% | 86.798,00 |
| 23.01.2025 | 70,45 | 73,24 | 70,00 | 73,23 | 3,07% | 104.287,00 |
| 22.01.2025 | 72,40 | 73,33 | 70,91 | 71,05 | -2,13% | 79.294,00 |
| 21.01.2025 | 74,26 | 75,60 | 72,46 | 72,60 | -1,47% | 84.635,00 |
| 17.01.2025 | 74,82 | 75,26 | 73,35 | 73,68 | -0,93% | 67.171,00 |
| 16.01.2025 | 73,68 | 74,86 | 73,22 | 74,37 | 1,29% | 59.811,00 |
| 15.01.2025 | 74,15 | 74,15 | 73,03 | 73,42 | 1,23% | 59.595,00 |
| 14.01.2025 | 72,75 | 73,34 | 71,27 | 72,53 | 1,14% | 67.560,00 |
| 13.01.2025 | 70,01 | 72,08 | 69,43 | 71,71 | 2,14% | 91.045,00 |
| 10.01.2025 | 69,83 | 70,58 | 69,28 | 70,21 | -0,24% | 98.569,00 |
| 08.01.2025 | 68,94 | 70,38 | 68,02 | 70,38 | 0,54% | 103.391,00 |
| 07.01.2025 | 69,59 | 70,08 | 68,57 | 70,00 | -0,36% | 113.700,00 |
| 06.01.2025 | 70,51 | 72,46 | 70,22 | 70,25 | 0,03% | 70.016,00 |
| 03.01.2025 | 70,97 | 71,02 | 69,37 | 70,23 | -0,06% | 130.494,00 |
| 02.01.2025 | 71,04 | 72,20 | 69,64 | 70,27 | 0,00% | 79.469,00 |
| 31.12.2024 | 70,56 | 71,51 | 70,06 | 70,27 | 0,39% | 70.497,00 |
| 30.12.2024 | 68,98 | 70,27 | 67,67 | 70,00 | 0,98% | 113.891,00 |
| 27.12.2024 | 70,10 | 71,10 | 68,37 | 69,32 | -2,10% | 66.100,00 |
| 26.12.2024 | 70,11 | 71,72 | 69,47 | 70,81 | 0,60% | 62.858,00 |
| 24.12.2024 | 70,58 | 71,45 | 69,65 | 70,39 | 0,43% | 55.813,00 |
| 23.12.2024 | 69,32 | 70,43 | 69,00 | 70,09 | 0,44% | 79.837,00 |
| 20.12.2024 | 68,31 | 71,15 | 68,31 | 69,78 | 0,61% | 374.233,00 |
| 19.12.2024 | 72,01 | 72,41 | 69,09 | 69,36 | -3,30% | 87.095,00 |
| 18.12.2024 | 75,48 | 75,72 | 70,85 | 71,73 | -4,59% | 118.679,00 |
| 17.12.2024 | 75,42 | 76,59 | 74,32 | 75,18 | -1,49% | 107.251,00 |
| 16.12.2024 | 75,81 | 76,50 | 75,57 | 76,32 | 0,08% | 70.318,00 |
| 13.12.2024 | 76,63 | 77,54 | 75,13 | 76,26 | -1,49% | 92.219,00 |
| 12.12.2024 | 78,11 | 78,11 | 76,41 | 77,41 | -2,22% | 124.046,00 |
| 11.12.2024 | 79,89 | 80,17 | 78,19 | 79,17 | -0,09% | 99.314,00 |
| 10.12.2024 | 81,37 | 81,37 | 78,47 | 79,24 | -2,17% | 89.095,00 |
| 09.12.2024 | 81,46 | 84,59 | 80,76 | 81,00 | 0,62% | 68.037,00 |
| 06.12.2024 | 82,41 | 82,41 | 79,74 | 80,50 | -1,36% | 56.801,00 |
| 05.12.2024 | 82,89 | 82,89 | 80,82 | 81,61 | -1,23% | 53.700,00 |
| 04.12.2024 | 83,13 | 84,10 | 81,60 | 82,63 | -0,40% | 60.611,00 |
| 03.12.2024 | 83,80 | 83,80 | 81,09 | 82,96 | -0,31% | 55.920,00 |
| 02.12.2024 | 81,89 | 83,55 | 81,06 | 83,22 | 2,39% | 76.145,00 |