Echtzeit-Aktienkurs Kaiser Aluminum Corp.
Bid:
Ask:
Aktienkurse zur Kaiser Aluminum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 111,13 | 116,32 | 0,00 | 114,03 | -2,96% | - |
| 25.02.2021 | 118,97 | 119,27 | 0,00 | 117,51 | -3,42% | - |
| 24.02.2021 | 115,67 | 122,97 | 0,00 | 121,67 | 2,62% | - |
| 23.02.2021 | 115,73 | 118,91 | 113,32 | 118,56 | -0,65% | - |
| 22.02.2021 | 119,01 | 121,18 | 117,83 | 119,34 | 3,23% | - |
| 19.02.2021 | 112,06 | 117,43 | 111,03 | 115,61 | 7,15% | - |
| 18.02.2021 | 107,97 | 109,49 | 106,29 | 107,89 | -3,16% | - |
| 17.02.2021 | 110,14 | 112,17 | 0,00 | 111,42 | 0,18% | - |
| 16.02.2021 | 110,71 | 111,52 | 109,57 | 111,22 | 2,54% | - |
| 12.02.2021 | 107,17 | 108,99 | 106,24 | 108,46 | 1,82% | - |
| 11.02.2021 | 108,16 | 108,34 | 104,49 | 106,52 | -1,06% | - |
| 10.02.2021 | 106,55 | 108,34 | 105,89 | 107,66 | 2,64% | - |
| 09.02.2021 | 103,99 | 105,78 | 101,66 | 104,90 | -0,63% | - |
| 08.02.2021 | 101,51 | 105,77 | 101,30 | 105,56 | 6,73% | - |
| 05.02.2021 | 99,77 | 100,72 | 97,38 | 98,90 | 1,69% | - |
| 04.02.2021 | 97,27 | 97,27 | 97,26 | 97,26 | 3,72% | - |
| 03.02.2021 | 90,49 | 93,91 | 89,38 | 93,77 | 0,24% | - |
| 02.02.2021 | 93,33 | 93,54 | 93,33 | 93,54 | 4,83% | - |
| 01.02.2021 | 86,34 | 89,32 | 85,01 | 89,23 | 2,54% | - |
| 29.01.2021 | 90,93 | 90,93 | 0,00 | 87,02 | -5,40% | - |
| 28.01.2021 | 91,99 | 91,99 | 91,99 | 91,99 | 1,29% | - |
| 27.01.2021 | 91,68 | 94,82 | 90,40 | 90,82 | -4,61% | - |
| 26.01.2021 | 95,42 | 95,43 | 95,20 | 95,21 | -2,62% | - |
| 25.01.2021 | 97,70 | 97,78 | 97,39 | 97,78 | -1,99% | - |
| 22.01.2021 | 98,17 | 99,84 | 97,53 | 99,76 | -1,05% | - |
| 21.01.2021 | 100,54 | 101,72 | 98,28 | 100,82 | -1,85% | - |
| 20.01.2021 | 104,55 | 105,10 | 101,50 | 102,73 | -1,13% | - |
| 19.01.2021 | 103,52 | 105,17 | 102,52 | 103,90 | 0,79% | - |
| 15.01.2021 | 102,78 | 106,89 | 102,29 | 103,09 | -2,69% | - |
| 14.01.2021 | 106,66 | 107,79 | 104,74 | 105,94 | 0,79% | - |
| 13.01.2021 | 106,80 | 107,28 | 104,47 | 105,11 | -3,95% | - |
| 12.01.2021 | 109,42 | 109,43 | 109,42 | 109,43 | 3,34% | - |
| 11.01.2021 | 106,40 | 107,05 | 104,86 | 105,89 | -1,03% | - |
| 08.01.2021 | 105,78 | 108,77 | 104,89 | 107,00 | 0,00% | - |
| 07.01.2021 | 109,67 | 110,32 | 104,86 | 106,99 | -2,16% | - |
| 06.01.2021 | 106,49 | 111,74 | 105,93 | 109,35 | 8,45% | - |
| 05.01.2021 | 98,32 | 102,16 | 97,33 | 100,83 | 4,60% | - |
| 04.01.2021 | 96,38 | 96,40 | 96,38 | 96,40 | -2,55% | - |
| 31.12.2020 | 98,55 | 99,62 | 98,15 | 98,92 | 0,52% | - |
| 30.12.2020 | 97,88 | 99,13 | 97,22 | 98,41 | 3,09% | - |
| 29.12.2020 | 95,73 | 96,94 | 95,10 | 95,46 | -2,84% | - |
| 28.12.2020 | 95,60 | 98,25 | 94,20 | 98,25 | 4,96% | - |
| 24.12.2020 | 94,15 | 96,54 | 92,82 | 93,61 | -0,02% | - |
| 23.12.2020 | 93,26 | 94,59 | 92,76 | 93,63 | 1,55% | - |
| 22.12.2020 | 93,19 | 93,48 | 91,63 | 92,20 | -0,36% | - |
| 21.12.2020 | 91,08 | 92,74 | 90,00 | 92,53 | -1,65% | - |
| 18.12.2020 | 94,36 | 96,00 | 92,74 | 94,08 | -1,02% | - |
| 17.12.2020 | 94,03 | 95,66 | 93,43 | 95,05 | 1,52% | - |
| 16.12.2020 | 95,80 | 95,80 | 92,91 | 93,63 | -9,42% | - |
| 15.12.2020 | 96,73 | 110,25 | 94,41 | 103,37 | 18,71% | - |
| 14.12.2020 | 94,08 | 94,76 | 87,08 | 87,08 | -7,93% | - |
| 11.12.2020 | 96,44 | 96,69 | 93,27 | 94,57 | -1,20% | - |
| 10.12.2020 | 94,85 | 96,33 | 94,00 | 95,72 | 1,26% | - |
| 09.12.2020 | 96,93 | 96,94 | 81,53 | 94,53 | -0,90% | - |
| 08.12.2020 | 94,39 | 97,42 | 91,16 | 95,39 | 0,08% | - |
| 07.12.2020 | 95,71 | 108,65 | 91,13 | 95,31 | -5,08% | - |
| 04.12.2020 | 99,48 | 100,96 | 92,84 | 100,41 | 12,15% | - |
| 03.12.2020 | 87,90 | 90,40 | 87,85 | 89,54 | 4,37% | - |
| 02.12.2020 | 85,56 | 87,07 | 85,03 | 85,79 | -7,70% | - |
| 01.12.2020 | 86,01 | 92,94 | 85,10 | 92,94 | 19,05% | - |
| 30.11.2020 | 80,17 | 80,17 | 77,69 | 78,07 | -1,88% | - |
| 27.11.2020 | 78,58 | 79,92 | 78,20 | 79,57 | 2,49% | - |
| 25.11.2020 | 78,65 | 79,87 | 77,58 | 77,64 | -3,88% | - |
| 24.11.2020 | 81,71 | 82,03 | 80,00 | 80,77 | 2,07% | - |
| 23.11.2020 | 77,51 | 79,48 | 77,32 | 79,13 | 5,03% | - |
| 20.11.2020 | 76,22 | 76,83 | 74,81 | 75,34 | -1,86% | - |
| 19.11.2020 | 77,41 | 77,61 | 75,07 | 76,77 | -2,15% | - |
| 18.11.2020 | 81,63 | 81,66 | 78,01 | 78,46 | -5,53% | - |
| 17.11.2020 | 78,85 | 83,06 | 78,76 | 83,05 | 3,05% | - |
| 16.11.2020 | 79,15 | 81,07 | 78,02 | 80,60 | 4,98% | - |
| 13.11.2020 | 76,48 | 76,98 | 76,48 | 76,78 | 6,17% | - |
| 12.11.2020 | 73,29 | 73,48 | 71,19 | 72,31 | -7,72% | - |
| 11.11.2020 | 75,36 | 78,36 | 73,70 | 78,36 | 3,48% | - |
| 10.11.2020 | 73,71 | 76,76 | 0,00 | 75,73 | 6,54% | - |
| 09.11.2020 | 72,49 | 73,93 | 70,50 | 71,08 | 9,71% | - |
| 06.11.2020 | 66,91 | 66,91 | 64,77 | 64,79 | -2,00% | - |
| 05.11.2020 | 66,14 | 67,47 | 65,10 | 66,11 | 4,67% | - |
| 04.11.2020 | 63,30 | 65,21 | 0,00 | 63,16 | -3,98% | - |
| 03.11.2020 | 66,97 | 66,97 | 0,00 | 65,78 | 2,46% | - |
| 02.11.2020 | 64,48 | 64,93 | 62,56 | 64,20 | 2,53% | - |
| 30.10.2020 | 63,87 | 64,64 | 62,02 | 62,61 | -2,56% | - |
| 29.10.2020 | 60,35 | 64,52 | 60,05 | 64,26 | 5,67% | - |
| 28.10.2020 | 60,53 | 62,17 | 59,17 | 60,81 | -2,91% | - |
| 27.10.2020 | 63,47 | 63,92 | 62,40 | 62,63 | -0,61% | - |
| 26.10.2020 | 62,54 | 63,02 | 62,17 | 63,02 | -3,35% | - |
| 23.10.2020 | 64,20 | 65,72 | 63,63 | 65,20 | 1,13% | - |
| 22.10.2020 | 62,00 | 65,59 | 57,50 | 64,47 | 0,63% | - |
| 21.10.2020 | 64,08 | 65,75 | 63,24 | 64,07 | -3,28% | - |
| 20.10.2020 | 67,17 | 67,28 | 63,93 | 66,24 | 1,12% | - |
| 19.10.2020 | 66,83 | 67,20 | 65,05 | 65,51 | 0,41% | - |
| 16.10.2020 | 63,71 | 65,47 | 63,20 | 65,24 | 1,80% | - |
| 15.10.2020 | 60,89 | 64,09 | 60,62 | 64,09 | 4,03% | - |
| 14.10.2020 | 59,91 | 63,07 | 59,72 | 61,61 | 2,35% | - |
| 13.10.2020 | 60,53 | 61,29 | 59,28 | 60,19 | -1,90% | - |
| 12.10.2020 | 62,81 | 63,23 | 60,22 | 61,36 | -2,28% | - |
| 09.10.2020 | 60,57 | 62,98 | 60,57 | 62,79 | 4,85% | - |
| 08.10.2020 | 59,11 | 60,22 | 58,32 | 59,88 | 2,99% | - |
| 07.10.2020 | 56,78 | 59,38 | 56,17 | 58,14 | 5,99% | - |
| 06.10.2020 | 56,93 | 57,67 | 54,70 | 54,86 | -2,85% | - |
| 05.10.2020 | 56,30 | 56,48 | 56,29 | 56,47 | 2,38% | - |