110,780$
-2,46%
Echtzeit-Aktienkurs Kaiser Aluminum Corp.
Bid:
Ask:
Aktienkurse zur Kaiser Aluminum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 110,83 | 113,27 | 110,45 | 110,99 | -2,23% | 183.939,00 |
| 11.11.2026 | 112,51 | 114,43 | 110,97 | 113,52 | 2,98% | 145.049,00 |
| 10.11.2026 | 109,38 | 111,11 | 108,64 | 110,23 | -1,18% | 191.356,00 |
| 09.11.2026 | 110,81 | 113,80 | 110,03 | 111,55 | 4,41% | 267.810,00 |
| 06.11.2026 | 106,26 | 108,53 | 104,70 | 106,84 | 3,33% | 219.990,00 |
| 05.11.2026 | 109,82 | 110,66 | 102,00 | 103,40 | -6,73% | 350.030,00 |
| 04.11.2026 | 121,38 | 121,38 | 108,52 | 110,86 | -6,22% | 381.677,00 |
| 03.11.2026 | 118,08 | 119,71 | 117,98 | 118,21 | 1,73% | 410.497,00 |
| 02.11.2026 | 117,79 | 120,18 | 115,58 | 116,20 | -0,07% | 488.500,00 |
| 30.10.2026 | 116,05 | 119,35 | 113,96 | 116,28 | -2,89% | 459.173,00 |
| 29.10.2026 | 119,41 | 122,51 | 119,41 | 119,74 | -0,92% | 474.609,00 |
| 28.10.2026 | 116,84 | 121,43 | 116,21 | 120,85 | 3,95% | 576.841,00 |
| 27.10.2026 | 107,05 | 116,61 | 107,05 | 116,26 | 10,23% | 722.906,00 |
| 26.10.2026 | 108,51 | 108,56 | 103,92 | 105,47 | -1,69% | 1.215.129,00 |
| 23.10.2026 | 111,22 | 112,01 | 105,30 | 107,28 | -6,43% | 813.514,00 |
| 22.10.2026 | 134,90 | 137,07 | 111,10 | 114,65 | -25,53% | 1.087.324,00 |
| 21.10.2026 | 153,17 | 154,60 | 151,50 | 153,95 | 0,85% | 349.828,00 |
| 20.10.2026 | 147,73 | 155,08 | 144,63 | 152,66 | 1,63% | 263.471,00 |
| 19.10.2026 | 150,42 | 151,26 | 148,00 | 150,21 | 2,01% | 161.174,00 |
| 16.10.2026 | 149,30 | 152,90 | 146,80 | 147,25 | -0,77% | 125.665,00 |
| 15.10.2026 | 146,63 | 148,82 | 144,35 | 148,39 | 0,09% | 119.385,00 |
| 14.10.2026 | 150,68 | 150,68 | 144,34 | 148,25 | -2,38% | 157.871,00 |
| 13.10.2026 | 149,55 | 152,02 | 147,36 | 151,87 | 0,85% | 95.054,00 |
| 12.10.2026 | 150,74 | 152,10 | 149,50 | 150,59 | -0,61% | 123.796,00 |
| 09.10.2026 | 152,01 | 154,25 | 150,82 | 151,51 | 1,18% | 91.154,00 |
| 08.10.2026 | 150,08 | 150,85 | 148,43 | 149,74 | -1,64% | 221.633,00 |
| 07.10.2026 | 149,37 | 152,69 | 148,14 | 152,24 | -0,99% | 168.540,00 |
| 06.10.2026 | 157,70 | 157,70 | 153,27 | 153,77 | -1,38% | 130.611,00 |
| 05.10.2026 | 152,62 | 158,35 | 150,80 | 155,92 | 2,56% | 161.605,00 |
| 02.10.2026 | 152,88 | 153,98 | 150,14 | 152,02 | 2,45% | 178.582,00 |
| 01.10.2026 | 142,57 | 148,63 | 140,33 | 148,39 | 2,49% | 243.531,00 |
| 30.09.2026 | 152,07 | 152,12 | 144,36 | 144,78 | -4,23% | 443.897,00 |
| 29.09.2026 | 152,10 | 152,54 | 147,33 | 151,17 | -0,26% | 227.945,00 |
| 28.09.2026 | 149,44 | 154,71 | 148,88 | 151,57 | -0,64% | 178.395,00 |
| 25.09.2026 | 153,22 | 155,05 | 151,90 | 152,55 | 0,73% | 150.028,00 |
| 24.09.2026 | 154,36 | 154,95 | 150,89 | 151,44 | -3,14% | 177.953,00 |
| 23.09.2026 | 151,32 | 156,84 | 150,20 | 156,35 | 1,57% | 215.239,00 |
| 22.09.2026 | 152,00 | 154,33 | 149,38 | 153,93 | 1,98% | 177.174,00 |
| 21.09.2026 | 152,55 | 152,75 | 148,64 | 150,94 | 0,54% | 128.206,00 |
| 18.09.2026 | 155,77 | 155,83 | 148,66 | 150,13 | -3,12% | 658.519,00 |
| 17.09.2026 | 157,36 | 158,59 | 154,16 | 154,96 | 1,66% | 159.998,00 |
| 16.09.2026 | 152,98 | 155,30 | 149,78 | 152,44 | 1,64% | 152.324,00 |
| 15.09.2026 | 150,03 | 150,60 | 147,66 | 149,97 | 0,71% | 139.829,00 |
| 14.09.2026 | 152,43 | 154,50 | 148,43 | 148,92 | -5,27% | 155.344,00 |
| 11.09.2026 | 160,87 | 160,87 | 155,89 | 157,20 | -0,78% | 157.806,00 |
| 10.09.2026 | 163,15 | 164,18 | 157,33 | 158,43 | -5,47% | 217.462,00 |
| 09.09.2026 | 167,80 | 173,12 | 165,02 | 167,59 | -0,18% | 181.667,00 |
| 08.09.2026 | 165,39 | 170,11 | 165,39 | 167,89 | 2,25% | 183.546,00 |
| 04.09.2026 | 160,81 | 164,42 | 160,81 | 164,19 | 2,13% | 116.875,00 |
| 03.09.2026 | 165,63 | 165,63 | 160,23 | 160,77 | -1,12% | 136.807,00 |
| 02.09.2026 | 164,69 | 167,20 | 162,23 | 162,59 | -0,50% | 252.146,00 |
| 01.09.2026 | 155,16 | 164,20 | 154,00 | 163,40 | 2,91% | 213.485,00 |
| 31.08.2026 | 163,24 | 169,47 | 156,50 | 158,78 | 1,53% | 276.688,00 |
| 28.08.2026 | 158,11 | 159,45 | 154,45 | 156,38 | -0,24% | 231.500,00 |
| 27.08.2026 | 156,57 | 159,59 | 155,79 | 156,75 | 0,75% | 170.711,00 |
| 26.08.2026 | 153,49 | 157,35 | 152,50 | 155,59 | 1,32% | 188.524,00 |
| 25.08.2026 | 154,05 | 155,12 | 152,27 | 153,57 | 0,67% | 129.484,00 |
| 24.08.2026 | 154,30 | 157,20 | 150,93 | 152,55 | -1,04% | 196.867,00 |
| 21.08.2026 | 154,83 | 157,09 | 151,94 | 154,16 | 1,91% | 217.431,00 |
| 20.08.2026 | 153,01 | 155,53 | 148,00 | 151,27 | -3,64% | 205.523,00 |
| 19.08.2026 | 163,66 | 164,80 | 154,55 | 156,99 | -2,64% | 335.218,00 |
| 18.08.2026 | 176,94 | 180,63 | 157,33 | 161,24 | -13,04% | 477.332,00 |
| 17.08.2026 | 182,97 | 186,32 | 181,43 | 185,41 | 2,02% | 149.852,00 |
| 14.08.2026 | 182,10 | 185,33 | 180,29 | 181,73 | -0,55% | 153.787,00 |
| 13.08.2026 | 187,52 | 189,05 | 181,96 | 182,74 | -3,56% | 183.009,00 |
| 12.08.2026 | 195,95 | 199,89 | 188,75 | 189,49 | -2,09% | 242.951,00 |
| 11.08.2026 | 189,03 | 194,61 | 188,07 | 193,54 | 3,41% | 228.129,00 |
| 10.08.2026 | 186,78 | 188,15 | 183,07 | 187,16 | 1,30% | 221.590,00 |
| 07.08.2026 | 171,82 | 186,62 | 171,82 | 184,75 | 7,98% | 373.202,00 |
| 06.08.2026 | 176,16 | 178,82 | 170,70 | 171,09 | -3,91% | 190.424,00 |
| 05.08.2026 | 177,16 | 181,37 | 177,00 | 178,05 | 1,97% | 211.095,00 |
| 04.08.2026 | 170,75 | 176,87 | 168,30 | 174,61 | 6,55% | 215.017,00 |
| 03.08.2026 | 157,53 | 164,06 | 155,02 | 163,88 | 2,63% | 222.473,00 |
| 31.07.2026 | 161,06 | 163,11 | 156,02 | 159,68 | 0,05% | 202.615,00 |
| 30.07.2026 | 156,86 | 160,18 | 155,02 | 159,60 | 5,44% | 267.009,00 |
| 29.07.2026 | 162,59 | 162,59 | 150,71 | 151,37 | -6,65% | 357.480,00 |
| 28.07.2026 | 158,95 | 163,50 | 158,00 | 162,16 | 0,17% | 305.150,00 |
| 27.07.2026 | 163,60 | 165,00 | 157,30 | 161,89 | -0,78% | 351.028,00 |
| 24.07.2026 | 176,73 | 179,00 | 162,88 | 163,17 | -9,57% | 319.596,00 |
| 23.07.2026 | 171,68 | 186,50 | 169,02 | 180,43 | 9,80% | 504.481,00 |
| 22.07.2026 | 163,36 | 168,89 | 162,65 | 164,32 | 0,10% | 237.823,00 |
| 21.07.2026 | 162,39 | 165,92 | 158,49 | 164,16 | 4,53% | 237.210,00 |
| 20.07.2026 | 159,35 | 161,02 | 155,13 | 157,05 | -0,46% | 202.197,00 |
| 17.07.2026 | 156,06 | 159,96 | 155,77 | 157,78 | -1,57% | 196.941,00 |
| 16.07.2026 | 160,47 | 162,84 | 158,06 | 160,29 | -1,51% | 147.663,00 |
| 15.07.2026 | 160,35 | 164,27 | 158,69 | 162,75 | 1,04% | 297.573,00 |
| 14.07.2026 | 163,34 | 166,20 | 160,68 | 161,07 | 1,76% | 243.499,00 |
| 13.07.2026 | 158,80 | 161,66 | 156,77 | 158,28 | -1,01% | 228.011,00 |
| 10.07.2026 | 161,41 | 163,79 | 157,64 | 159,89 | -1,88% | 256.917,00 |
| 09.07.2026 | 165,74 | 166,30 | 162,08 | 162,96 | -3,45% | 261.031,00 |
| 08.07.2026 | 169,19 | 173,25 | 165,16 | 168,79 | -1,18% | 253.070,00 |
| 07.07.2026 | 175,77 | 177,46 | 168,26 | 170,80 | -4,52% | 271.692,00 |
| 06.07.2026 | 178,41 | 182,69 | 177,31 | 178,88 | 1,48% | 193.605,00 |
| 02.07.2026 | 186,24 | 189,57 | 169,19 | 176,27 | -4,58% | 306.723,00 |
| 01.07.2026 | 192,57 | 192,58 | 182,94 | 184,74 | -5,57% | 247.894,00 |
| 30.06.2026 | 192,54 | 195,96 | 190,63 | 195,63 | 4,43% | 309.107,00 |
| 29.06.2026 | 184,03 | 188,15 | 181,69 | 187,34 | 0,09% | 283.201,00 |
| 26.06.2026 | 177,89 | 187,93 | 177,11 | 187,17 | 2,99% | 1.274.748,00 |
| 25.06.2026 | 178,82 | 182,26 | 173,17 | 181,73 | 3,97% | 474.522,00 |
| 24.06.2026 | 176,33 | 177,67 | 170,32 | 174,79 | -2,58% | 399.948,00 |