125,660$
-3,77%
Echtzeit-Aktienkurs Kaiser Aluminum Corp.
Bid:
Ask:
Aktienkurse zur Kaiser Aluminum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 128,45 | 129,74 | 125,10 | 125,66 | -3,90% | 130,00 |
| 04.03.2026 | 134,57 | 136,73 | 130,23 | 130,76 | -1,37% | 258.134,00 |
| 03.03.2026 | 132,61 | 134,95 | 126,01 | 132,58 | -1,76% | 166.197,00 |
| 02.03.2026 | 129,11 | 135,35 | 127,51 | 134,96 | 3,70% | 182.443,00 |
| 27.02.2026 | 130,07 | 131,69 | 128,17 | 130,14 | -0,70% | 189.881,00 |
| 26.02.2026 | 130,79 | 131,50 | 128,14 | 131,06 | -0,80% | 207.880,00 |
| 25.02.2026 | 130,78 | 132,30 | 128,44 | 132,12 | 2,84% | 178.649,00 |
| 24.02.2026 | 126,20 | 130,66 | 126,20 | 128,47 | 2,10% | 246.571,00 |
| 23.02.2026 | 125,69 | 126,95 | 117,00 | 125,83 | -2,47% | 415.520,00 |
| 20.02.2026 | 124,51 | 129,16 | 120,03 | 129,02 | 1,55% | 344.980,00 |
| 19.02.2026 | 123,01 | 134,49 | 120,00 | 127,05 | -8,85% | 490.853,00 |
| 18.02.2026 | 142,27 | 146,98 | 138,55 | 139,38 | -0,85% | 359.628,00 |
| 17.02.2026 | 138,35 | 141,32 | 133,73 | 140,57 | 0,11% | 216.981,00 |
| 13.02.2026 | 132,54 | 140,44 | 130,04 | 140,41 | 0,24% | 201.484,00 |
| 12.02.2026 | 146,68 | 150,00 | 138,51 | 140,07 | -3,21% | 206.764,00 |
| 11.02.2026 | 142,97 | 145,63 | 139,72 | 144,71 | 3,25% | 169.460,00 |
| 10.02.2026 | 141,51 | 143,07 | 138,92 | 140,15 | -1,61% | 136.461,00 |
| 09.02.2026 | 140,49 | 144,93 | 139,29 | 142,44 | 2,84% | 210.874,00 |
| 06.02.2026 | 133,00 | 138,96 | 133,00 | 138,51 | 5,72% | 298.698,00 |
| 05.02.2026 | 135,29 | 136,99 | 129,65 | 131,01 | -5,07% | 279.655,00 |
| 04.02.2026 | 140,24 | 143,02 | 137,60 | 138,00 | -0,62% | 220.645,00 |
| 03.02.2026 | 134,51 | 139,72 | 132,39 | 138,86 | 5,30% | 225.370,00 |
| 02.02.2026 | 121,89 | 133,74 | 120,49 | 131,87 | 7,54% | 287.735,00 |
| 30.01.2026 | 122,92 | 125,47 | 118,83 | 122,62 | -3,39% | 229.468,00 |
| 29.01.2026 | 125,38 | 130,00 | 123,63 | 126,92 | 2,93% | 226.848,00 |
| 28.01.2026 | 125,00 | 125,44 | 122,56 | 123,31 | 0,24% | 153.414,00 |
| 27.01.2026 | 122,53 | 124,99 | 119,82 | 123,01 | -0,41% | 123.865,00 |
| 26.01.2026 | 128,95 | 128,95 | 123,33 | 123,52 | -3,05% | 152.610,00 |
| 23.01.2026 | 130,21 | 130,21 | 125,62 | 127,41 | -2,90% | 140.549,00 |
| 22.01.2026 | 134,18 | 135,48 | 131,07 | 131,21 | -1,46% | 143.694,00 |
| 21.01.2026 | 129,44 | 133,19 | 129,04 | 133,16 | 4,37% | 173.108,00 |
| 20.01.2026 | 126,31 | 129,43 | 125,14 | 127,59 | -0,51% | 112.977,00 |
| 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% | 152.795,00 |
| 14.01.2026 | 126,24 | 128,60 | 125,96 | 127,66 | 1,00% | 121.831,00 |
| 13.01.2026 | 126,37 | 127,62 | 124,00 | 126,39 | -0,34% | 145.971,00 |
| 12.01.2026 | 123,40 | 127,24 | 123,04 | 126,82 | 3,05% | 150.291,00 |
| 09.01.2026 | 122,81 | 124,67 | 122,20 | 123,07 | 0,38% | 153.681,00 |
| 08.01.2026 | 121,02 | 124,48 | 119,01 | 122,60 | -0,16% | 201.583,00 |
| 07.01.2026 | 120,89 | 123,00 | 119,29 | 122,80 | 0,38% | 191.285,00 |
| 06.01.2026 | 121,59 | 123,38 | 120,33 | 122,33 | 1,21% | 306.388,00 |
| 05.01.2026 | 121,00 | 124,27 | 120,66 | 120,87 | 0,47% | 227.015,00 |