68,329$
1,51%
Echtzeit-Aktienkurs Kaiser Aluminum Corp.
Bid:
Ask:
Aktienkurse zur Kaiser Aluminum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.10.2024 | 67,26 | 69,75 | 66,81 | 68,34 | 1,53% | 289.715,00 |
| 24.10.2024 | 67,61 | 68,31 | 63,44 | 67,31 | -0,36% | 564.944,00 |
| 23.10.2024 | 70,97 | 70,97 | 66,62 | 67,55 | -5,56% | 479.899,00 |
| 22.10.2024 | 70,88 | 71,65 | 70,57 | 71,53 | 1,16% | 87.970,00 |
| 21.10.2024 | 73,66 | 73,66 | 70,55 | 70,71 | -3,69% | 95.692,00 |
| 18.10.2024 | 74,06 | 74,46 | 73,10 | 73,42 | -0,47% | 151.576,00 |
| 17.10.2024 | 72,25 | 74,16 | 71,98 | 73,77 | 2,33% | 187.775,00 |
| 16.10.2024 | 72,28 | 72,99 | 71,77 | 72,09 | 0,68% | 125.706,00 |
| 15.10.2024 | 71,42 | 72,33 | 71,41 | 71,60 | -0,76% | 96.560,00 |
| 14.10.2024 | 70,82 | 72,64 | 70,82 | 72,15 | 0,85% | 83.149,00 |
| 11.10.2024 | 72,40 | 73,29 | 71,34 | 71,54 | -0,80% | 305.623,00 |
| 10.10.2024 | 71,07 | 72,61 | 70,66 | 72,12 | 0,19% | 108.560,00 |
| 09.10.2024 | 70,00 | 72,59 | 69,79 | 71,98 | 2,30% | 143.029,00 |
| 08.10.2024 | 71,37 | 71,37 | 69,51 | 70,36 | -2,01% | 105.290,00 |
| 07.10.2024 | 71,71 | 72,30 | 71,16 | 71,80 | 0,00% | 70.334,00 |
| 04.10.2024 | 71,72 | 72,31 | 71,17 | 71,80 | 1,86% | 74.589,00 |
| 03.10.2024 | 71,11 | 71,95 | 70,26 | 70,49 | -2,33% | 81.893,00 |
| 02.10.2024 | 73,11 | 73,11 | 71,66 | 72,17 | -1,33% | 61.117,00 |
| 01.10.2024 | 72,80 | 73,54 | 71,98 | 73,14 | 0,84% | 74.702,00 |
| 30.09.2024 | 72,35 | 72,60 | 71,44 | 72,53 | -0,89% | 90.012,00 |
| 27.09.2024 | 73,90 | 75,05 | 72,91 | 73,18 | 0,08% | 110.765,00 |
| 26.09.2024 | 71,90 | 73,76 | 71,90 | 73,12 | 4,13% | 142.168,00 |
| 25.09.2024 | 71,37 | 71,53 | 70,00 | 70,22 | -2,27% | 89.670,00 |
| 24.09.2024 | 71,73 | 72,63 | 71,50 | 71,85 | 1,73% | 124.763,00 |
| 23.09.2024 | 70,86 | 71,28 | 70,42 | 70,63 | 0,66% | 70.116,00 |
| 20.09.2024 | 71,17 | 71,17 | 69,74 | 70,17 | -1,57% | 314.695,00 |
| 19.09.2024 | 72,71 | 73,53 | 70,55 | 71,29 | 1,58% | 136.238,00 |
| 18.09.2024 | 70,00 | 72,30 | 69,32 | 70,18 | 0,93% | 184.278,00 |
| 17.09.2024 | 69,58 | 70,48 | 68,90 | 69,53 | 0,90% | 162.942,00 |
| 16.09.2024 | 69,59 | 70,11 | 68,54 | 68,91 | 0,03% | 122.796,00 |
| 13.09.2024 | 69,92 | 70,75 | 68,76 | 68,89 | -0,04% | 124.146,00 |
| 12.09.2024 | 69,22 | 69,48 | 68,28 | 68,92 | 0,58% | 62.249,00 |
| 11.09.2024 | 66,97 | 68,55 | 65,66 | 68,52 | 2,59% | 97.619,00 |
| 10.09.2024 | 67,04 | 67,52 | 66,25 | 66,79 | -0,77% | 82.097,00 |
| 09.09.2024 | 67,98 | 68,61 | 67,25 | 67,31 | -1,20% | 72.198,00 |
| 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 |