114,700$
-0,15%
Echtzeit-Aktienkurs Kaiser Aluminum Corp.
Bid:
Ask:
Aktienkurse zur Kaiser Aluminum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 114,11 | 115,81 | 112,70 | 114,56 | -0,27% | 113.873,00 |
| 26.03.2026 | 114,85 | 116,74 | 114,31 | 114,87 | -2,83% | 141.569,00 |
| 25.03.2026 | 116,20 | 118,77 | 115,09 | 118,22 | 3,78% | 231.622,00 |
| 24.03.2026 | 110,20 | 114,10 | 109,51 | 113,91 | 2,34% | 219.238,00 |
| 23.03.2026 | 111,02 | 115,24 | 111,00 | 111,31 | 3,99% | 210.850,00 |
| 20.03.2026 | 111,60 | 113,34 | 105,45 | 107,04 | -4,35% | 782.694,00 |
| 19.03.2026 | 112,82 | 113,81 | 108,94 | 111,91 | -3,20% | 300.047,00 |
| 18.03.2026 | 118,98 | 118,98 | 115,16 | 115,61 | -3,30% | 263.627,00 |
| 17.03.2026 | 120,43 | 122,98 | 119,45 | 119,55 | 0,80% | 178.810,00 |
| 16.03.2026 | 118,88 | 121,41 | 117,69 | 118,60 | 0,88% | 208.049,00 |
| 13.03.2026 | 122,72 | 125,00 | 116,73 | 117,57 | -2,83% | 209.158,00 |
| 12.03.2026 | 125,04 | 127,75 | 120,40 | 121,00 | -5,14% | 210.377,00 |
| 11.03.2026 | 125,08 | 127,76 | 123,33 | 127,55 | 1,97% | 159.421,00 |
| 10.03.2026 | 123,07 | 128,24 | 122,85 | 125,09 | 1,24% | 181.429,00 |
| 09.03.2026 | 119,56 | 124,97 | 118,51 | 123,56 | 0,71% | 174.068,00 |
| 06.03.2026 | 122,33 | 124,37 | 119,72 | 122,69 | -2,50% | 233.685,00 |
| 05.03.2026 | 128,45 | 129,74 | 125,10 | 125,84 | -3,76% | 184.078,00 |
| 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 |
| 02.01.2026 | 116,31 | 120,43 | 115,16 | 120,30 | 4,74% | 191.156,00 |
| 31.12.2025 | 118,48 | 118,48 | 114,83 | 114,86 | -2,75% | 135.775,00 |
| 30.12.2025 | 118,86 | 119,13 | 117,56 | 118,11 | 0,20% | 174.630,00 |
| 29.12.2025 | 116,21 | 118,33 | 115,10 | 117,88 | 0,28% | 179.063,00 |
| 26.12.2025 | 117,29 | 118,27 | 116,26 | 117,55 | 0,59% | 104.410,00 |
| 24.12.2025 | 116,74 | 117,58 | 115,92 | 116,86 | 0,19% | 76.891,00 |
| 23.12.2025 | 116,25 | 117,72 | 115,89 | 116,64 | 0,50% | 169.218,00 |
| 22.12.2025 | 115,91 | 118,07 | 115,20 | 116,06 | 1,70% | 183.817,00 |
| 19.12.2025 | 112,35 | 115,33 | 112,13 | 114,12 | 1,58% | 609.106,00 |
| 18.12.2025 | 111,10 | 113,55 | 110,42 | 112,35 | 1,14% | 250.784,00 |
| 17.12.2025 | 111,79 | 113,52 | 109,57 | 111,08 | -0,64% | 219.653,00 |
| 16.12.2025 | 108,60 | 112,44 | 108,27 | 111,79 | 1,71% | 280.438,00 |
| 15.12.2025 | 109,13 | 110,20 | 106,13 | 109,91 | 1,03% | 201.095,00 |
| 12.12.2025 | 109,93 | 110,94 | 108,35 | 108,79 | -0,68% | 175.752,00 |
| 11.12.2025 | 106,36 | 110,24 | 106,36 | 109,53 | 2,91% | 185.471,00 |
| 10.12.2025 | 103,75 | 107,81 | 103,75 | 106,43 | 2,44% | 254.443,00 |
| 09.12.2025 | 100,81 | 104,77 | 100,42 | 103,90 | 1,66% | 159.498,00 |
| 08.12.2025 | 104,77 | 105,97 | 101,66 | 102,20 | -2,31% | 185.976,00 |
| 05.12.2025 | 106,25 | 106,25 | 103,40 | 104,62 | -1,54% | 160.479,00 |
| 04.12.2025 | 103,16 | 106,47 | 101,78 | 106,25 | 2,08% | 287.848,00 |
| 03.12.2025 | 99,37 | 106,16 | 99,37 | 104,09 | 5,89% | 284.184,00 |
| 02.12.2025 | 96,64 | 99,71 | 94,21 | 98,30 | 1,81% | 193.337,00 |
| 01.12.2025 | 96,50 | 97,30 | 95,60 | 96,55 | 0,52% | 137.782,00 |
| 28.11.2025 | 95,60 | 96,51 | 95,29 | 96,05 | 0,25% | 65.273,00 |
| 26.11.2025 | 95,38 | 96,83 | 94,93 | 95,81 | 0,67% | 179.460,00 |
| 25.11.2025 | 93,48 | 96,44 | 93,48 | 95,17 | 2,25% | 150.741,00 |
| 24.11.2025 | 91,31 | 94,13 | 91,00 | 93,08 | 1,39% | 111.889,00 |
| 21.11.2025 | 89,65 | 92,01 | 88,58 | 91,80 | 2,43% | 192.175,00 |
| 20.11.2025 | 91,74 | 92,39 | 88,92 | 89,62 | -0,50% | 121.448,00 |
| 19.11.2025 | 89,69 | 91,11 | 88,84 | 90,07 | 0,37% | 118.008,00 |
| 18.11.2025 | 89,25 | 91,39 | 88,00 | 89,74 | -1,92% | 99.254,00 |
| 17.11.2025 | 91,16 | 92,76 | 89,01 | 91,50 | 0,31% | 149.636,00 |
| 14.11.2025 | 91,73 | 92,51 | 89,57 | 91,22 | -2,52% | 154.463,00 |
| 13.11.2025 | 95,16 | 95,80 | 92,05 | 93,58 | -1,59% | 158.964,00 |
| 12.11.2025 | 94,03 | 96,08 | 94,03 | 95,09 | 2,02% | 130.229,00 |
| 11.11.2025 | 94,62 | 95,97 | 92,61 | 93,21 | -2,18% | 130.888,00 |
| 10.11.2025 | 96,49 | 97,63 | 94,53 | 95,29 | 0,80% | 152.532,00 |
| 07.11.2025 | 90,90 | 94,92 | 90,89 | 94,53 | 3,06% | 171.005,00 |
| 06.11.2025 | 93,51 | 94,57 | 91,60 | 91,72 | -0,91% | 127.284,00 |
| 05.11.2025 | 90,49 | 92,91 | 90,37 | 92,56 | 1,44% | 133.705,00 |
| 04.11.2025 | 91,13 | 93,11 | 88,99 | 91,25 | -2,21% | 172.036,00 |
| 03.11.2025 | 91,75 | 93,91 | 90,80 | 93,31 | 3,07% | 187.611,00 |