82,870$
-0,11%
Echtzeit-Aktienkurs Kaiser Aluminum Corp
Bid:
Ask:
Aktienkurse zur Kaiser Aluminum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 83,13 | 84,10 | 81,60 | 82,63 | -0,40% | 60.609,00 |
| 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% | 76.143,00 |
| 29.11.2024 | 82,66 | 82,66 | 81,13 | 81,28 | -0,47% | 50.100,00 |
| 27.11.2024 | 81,75 | 82,56 | 81,40 | 81,66 | -0,02% | 60.113,00 |
| 26.11.2024 | 83,08 | 83,08 | 80,98 | 81,68 | -2,51% | 66.294,00 |
| 25.11.2024 | 81,94 | 85,42 | 81,94 | 83,78 | 2,61% | 154.057,00 |
| 22.11.2024 | 81,40 | 83,44 | 81,33 | 81,65 | 0,68% | 97.294,00 |
| 21.11.2024 | 80,59 | 82,42 | 80,17 | 81,10 | 1,07% | 20.696,00 |
| 20.11.2024 | 80,22 | 80,58 | 79,61 | 80,24 | 0,21% | 60.887,00 |
| 19.11.2024 | 79,63 | 80,51 | 79,07 | 80,07 | -0,04% | 110.093,00 |
| 18.11.2024 | 80,69 | 80,91 | 79,98 | 80,10 | -0,66% | 76.337,00 |
| 15.11.2024 | 82,70 | 83,52 | 80,57 | 80,63 | -0,90% | 116.976,00 |
| 14.11.2024 | 82,74 | 83,56 | 80,32 | 81,36 | -0,54% | 104.842,00 |
| 13.11.2024 | 83,57 | 84,44 | 81,55 | 81,80 | -1,73% | 91.260,00 |
| 12.11.2024 | 83,49 | 84,18 | 82,03 | 83,24 | -1,56% | 141.792,00 |
| 11.11.2024 | 85,24 | 85,45 | 83,88 | 84,56 | 0,00% | 96.403,00 |
| 08.11.2024 | 82,87 | 84,79 | 82,49 | 84,56 | 1,23% | 90.830,00 |
| 07.11.2024 | 86,20 | 86,20 | 83,21 | 83,53 | -3,09% | 130.772,00 |
| 06.11.2024 | 83,96 | 86,49 | 82,99 | 86,19 | 9,82% | 248.602,00 |
| 05.11.2024 | 77,32 | 78,59 | 76,31 | 78,48 | 1,43% | 123.207,00 |
| 04.11.2024 | 75,55 | 77,69 | 74,87 | 77,37 | 2,34% | 135.564,00 |
| 01.11.2024 | 74,99 | 75,92 | 74,26 | 75,60 | 1,78% | 120.878,00 |
| 31.10.2024 | 76,70 | 77,00 | 74,10 | 74,28 | -3,22% | 138.428,00 |
| 30.10.2024 | 76,39 | 77,54 | 75,16 | 76,75 | 0,21% | 234.433,00 |
| 29.10.2024 | 76,00 | 77,56 | 73,92 | 76,59 | 0,68% | 313.828,00 |
| 28.10.2024 | 69,17 | 76,60 | 68,82 | 76,07 | 11,31% | 372.412,00 |
| 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% | 564.904,00 |
| 23.10.2024 | 70,97 | 70,97 | 66,62 | 67,55 | -5,56% | 444.780,00 |
| 22.10.2024 | 70,88 | 71,65 | 70,57 | 71,53 | 1,16% | 82.970,00 |
| 21.10.2024 | 73,66 | 73,66 | 70,55 | 70,71 | -3,69% | 95.565,00 |
| 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% | 151.169,00 |
| 16.10.2024 | 72,28 | 72,99 | 71,77 | 72,09 | 0,73% | 124.856,00 |
| 15.10.2024 | 71,42 | 72,33 | 71,41 | 71,57 | -0,80% | 96.560,00 |
| 14.10.2024 | 70,82 | 72,64 | 70,82 | 72,15 | 0,85% | 65.025,00 |
| 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% | 80.152,00 |
| 09.10.2024 | 70,00 | 72,59 | 69,79 | 71,98 | 2,30% | 109.454,00 |
| 08.10.2024 | 71,37 | 71,37 | 69,51 | 70,36 | -2,01% | 87.898,00 |
| 07.10.2024 | 71,71 | 72,30 | 71,16 | 71,80 | 0,00% | 49.129,00 |
| 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% | 80.324,00 |
| 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% | 60.976,00 |
| 30.09.2024 | 72,35 | 72,60 | 71,44 | 72,53 | -0,89% | 89.942,00 |
| 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% | 141.148,00 |
| 25.09.2024 | 71,37 | 71,53 | 70,00 | 70,22 | -2,27% | 89.270,00 |
| 24.09.2024 | 71,73 | 72,63 | 71,50 | 71,85 | 1,73% | 107.337,00 |
| 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% | 115.212,00 |
| 18.09.2024 | 70,00 | 72,30 | 69,32 | 70,18 | 0,93% | 183.992,00 |
| 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% | 62.248,00 |
| 11.09.2024 | 66,97 | 68,55 | 65,66 | 68,52 | 2,59% | 76.933,00 |
| 10.09.2024 | 67,04 | 67,52 | 66,25 | 66,79 | -0,77% | 82.062,00 |
| 09.09.2024 | 67,98 | 68,61 | 67,25 | 67,31 | -1,20% | 62.158,00 |
| 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% | 76.361,00 |
| 04.09.2024 | 69,97 | 71,47 | 68,90 | 69,25 | -1,48% | 94.461,00 |
| 03.09.2024 | 73,75 | 74,22 | 69,85 | 70,29 | -5,71% | 118.891,00 |
| 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% | 70.647,00 |
| 28.08.2024 | 74,45 | 74,45 | 73,44 | 73,46 | -2,27% | 79.865,00 |
| 27.08.2024 | 73,97 | 76,18 | 73,97 | 75,17 | 1,08% | 100.531,00 |
| 26.08.2024 | 75,11 | 75,79 | 74,00 | 74,37 | 0,09% | 54.234,00 |
| 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% | 60.623,00 |
| 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% | 99.663,00 |
| 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% | 88.888,00 |
| 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% | 114.858,00 |
| 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% | 136.159,00 |
| 07.08.2024 | 69,27 | 69,30 | 66,15 | 66,50 | -2,03% | 108.992,00 |
| 06.08.2024 | 69,14 | 69,52 | 67,47 | 67,88 | -1,78% | 158.327,00 |
| 05.08.2024 | 66,64 | 69,11 | 64,66 | 69,11 | -1,30% | 169.091,00 |
| 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% | 253.674,00 |
| 31.07.2024 | 79,44 | 81,50 | 78,16 | 78,85 | 0,45% | 170.596,00 |
| 30.07.2024 | 78,20 | 78,95 | 76,70 | 78,50 | 2,64% | 221.559,00 |
| 29.07.2024 | 77,42 | 77,56 | 75,94 | 76,48 | -1,65% | 246.717,00 |
| 26.07.2024 | 78,58 | 78,87 | 75,33 | 77,76 | -0,40% | 257.705,00 |
| 25.07.2024 | 85,00 | 85,00 | 77,01 | 78,07 | -15,92% | 357.785,00 |
| 24.07.2024 | 96,43 | 96,43 | 92,08 | 92,85 | -4,49% | 145.200,00 |
| 23.07.2024 | 95,08 | 97,27 | 92,99 | 97,21 | 1,88% | 169.835,00 |
| 22.07.2024 | 92,69 | 95,64 | 91,66 | 95,42 | 2,67% | 147.328,00 |
| 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% | 113.542,00 |
| 16.07.2024 | 95,38 | 99,51 | 94,49 | 99,35 | 4,03% | 140.453,00 |