82,500€
3,13%
Echtzeit-Aktienkurs Kaiser Aluminum Corp
Bid:
Ask:
Aktienkurse zur Kaiser Aluminum Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 81,50 | 84,00 | 81,50 | 81,75 | -0,30% | - |
27.03.2024 | 79,00 | 85,00 | 78,50 | 82,00 | 4,46% | 150,00 |
26.03.2024 | 77,75 | 79,00 | 77,00 | 78,50 | 2,61% | - |
25.03.2024 | 74,50 | 78,25 | 74,50 | 76,50 | 1,66% | - |
22.03.2024 | 76,00 | 77,00 | 68,25 | 75,25 | -0,99% | - |
21.03.2024 | 75,50 | 82,00 | 73,00 | 76,00 | 12,59% | - |
20.03.2024 | 72,50 | 75,50 | 64,75 | 67,50 | 4,65% | - |
19.03.2024 | 71,75 | 73,25 | 64,50 | 64,50 | -11,64% | - |
18.03.2024 | 71,75 | 73,00 | 68,50 | 73,00 | 16,33% | 75,00 |
15.03.2024 | 71,00 | 72,75 | 62,50 | 62,75 | -2,33% | - |
14.03.2024 | 71,00 | 71,50 | 64,00 | 64,25 | 1,58% | - |
13.03.2024 | 69,75 | 72,25 | 63,25 | 63,25 | 1,61% | - |
12.03.2024 | 70,50 | 71,25 | 62,25 | 62,25 | -0,40% | - |
11.03.2024 | 69,00 | 70,75 | 62,50 | 62,50 | -9,75% | 200,00 |
08.03.2024 | 69,00 | 70,75 | 68,25 | 69,25 | 0,73% | - |
07.03.2024 | 66,25 | 69,25 | 66,25 | 68,75 | 3,38% | - |
06.03.2024 | 66,00 | 67,75 | 64,50 | 66,50 | 1,14% | - |
05.03.2024 | 65,25 | 66,25 | 64,25 | 65,75 | 0,00% | - |
04.03.2024 | 67,75 | 68,25 | 65,75 | 65,75 | -2,95% | - |
01.03.2024 | 67,50 | 68,25 | 66,00 | 67,75 | 0,74% | - |
29.02.2024 | 65,00 | 67,25 | 64,75 | 67,25 | 3,86% | - |
28.02.2024 | 65,25 | 65,75 | 63,75 | 64,75 | -0,77% | - |
27.02.2024 | 66,00 | 67,75 | 65,00 | 65,25 | -1,51% | - |
26.02.2024 | 65,50 | 66,75 | 63,00 | 66,25 | 0,76% | - |
23.02.2024 | 65,25 | 65,75 | 64,25 | 65,75 | 0,77% | - |
22.02.2024 | 61,25 | 68,00 | 56,00 | 65,25 | 6,53% | 200,00 |
21.02.2024 | 60,75 | 62,75 | 60,00 | 61,25 | 0,82% | - |
20.02.2024 | 61,25 | 61,75 | 58,00 | 60,75 | -0,82% | - |
19.02.2024 | 61,25 | 61,75 | 61,25 | 61,25 | 0,00% | - |
16.02.2024 | 60,75 | 62,75 | 59,75 | 61,25 | 0,82% | - |
15.02.2024 | 59,50 | 60,75 | 58,75 | 60,75 | 3,40% | - |
14.02.2024 | 57,50 | 59,75 | 57,25 | 58,75 | 2,62% | - |
13.02.2024 | 60,75 | 60,75 | 56,75 | 57,25 | -5,76% | - |
12.02.2024 | 59,75 | 62,25 | 59,75 | 60,75 | 1,67% | - |
09.02.2024 | 60,00 | 60,50 | 58,75 | 59,75 | -0,83% | - |
08.02.2024 | 58,75 | 60,75 | 58,50 | 60,25 | 2,55% | - |
07.02.2024 | 60,00 | 60,25 | 58,00 | 58,75 | -2,08% | - |
06.02.2024 | 58,75 | 62,50 | 58,75 | 60,00 | 2,13% | - |
05.02.2024 | 60,75 | 61,25 | 57,75 | 58,75 | -3,29% | - |
02.02.2024 | 61,00 | 61,25 | 59,25 | 60,75 | 0,00% | - |
01.02.2024 | 60,00 | 62,25 | 59,00 | 60,75 | 0,83% | - |
31.01.2024 | 62,75 | 63,25 | 60,00 | 60,25 | -3,21% | - |
30.01.2024 | 63,50 | 63,75 | 61,75 | 62,25 | -2,35% | 108,00 |
29.01.2024 | 62,75 | 63,75 | 61,50 | 63,75 | 1,59% | - |
26.01.2024 | 61,75 | 63,00 | 61,25 | 62,75 | 1,62% | - |
25.01.2024 | 60,75 | 62,50 | 60,00 | 61,75 | 1,65% | - |
24.01.2024 | 61,75 | 62,25 | 58,75 | 60,75 | -1,22% | - |
23.01.2024 | 60,00 | 62,75 | 59,75 | 61,50 | 2,93% | - |
22.01.2024 | 57,50 | 60,25 | 57,25 | 59,75 | 4,37% | 160,00 |
19.01.2024 | 55,75 | 57,75 | 55,00 | 57,25 | 2,69% | - |
18.01.2024 | 55,25 | 57,25 | 54,50 | 55,75 | 0,90% | - |
17.01.2024 | 56,50 | 61,75 | 54,75 | 55,25 | -3,49% | - |
16.01.2024 | 58,00 | 59,75 | 56,75 | 57,25 | -1,72% | - |
15.01.2024 | 58,25 | 58,25 | 58,25 | 58,25 | 0,00% | - |
12.01.2024 | 58,00 | 61,00 | 57,75 | 58,25 | 0,43% | - |
11.01.2024 | 58,25 | 58,75 | 56,75 | 58,00 | 0,43% | - |
10.01.2024 | 58,25 | 58,75 | 57,00 | 57,75 | -1,28% | - |
09.01.2024 | 60,25 | 60,25 | 58,25 | 58,50 | -2,90% | 20,00 |
08.01.2024 | 59,00 | 60,25 | 58,00 | 60,25 | 1,69% | - |
05.01.2024 | 59,75 | 60,75 | 58,50 | 59,25 | -0,84% | - |
04.01.2024 | 60,50 | 60,75 | 59,25 | 59,75 | -0,83% | - |
03.01.2024 | 64,25 | 64,25 | 60,25 | 60,25 | -6,23% | - |
02.01.2024 | 64,50 | 65,75 | 62,00 | 64,25 | -3,02% | - |
29.12.2023 | 66,25 | 66,25 | 66,25 | 66,25 | 0,00% | - |
28.12.2023 | 66,25 | 66,75 | 65,25 | 66,25 | 0,00% | - |
27.12.2023 | 65,75 | 66,25 | 64,75 | 66,25 | 2,32% | - |
22.12.2023 | 63,00 | 64,75 | 62,25 | 64,75 | 2,37% | - |
21.12.2023 | 63,25 | 64,00 | 62,00 | 63,25 | 0,80% | - |
20.12.2023 | 63,75 | 65,75 | 62,50 | 62,75 | -1,57% | - |
19.12.2023 | 61,50 | 63,75 | 61,25 | 63,75 | 3,66% | - |
18.12.2023 | 61,75 | 63,00 | 60,00 | 61,50 | -0,40% | - |
15.12.2023 | 61,75 | 63,25 | 59,00 | 61,75 | 0,00% | - |
14.12.2023 | 60,00 | 63,75 | 59,25 | 61,75 | 3,35% | - |
13.12.2023 | 56,25 | 60,50 | 55,25 | 59,75 | 6,70% | - |
12.12.2023 | 57,75 | 57,75 | 55,00 | 56,00 | -3,03% | - |
11.12.2023 | 55,75 | 58,75 | 55,25 | 57,75 | 3,59% | - |
08.12.2023 | 54,75 | 56,50 | 54,75 | 55,75 | 3,24% | - |
07.12.2023 | 54,25 | 56,25 | 54,00 | 54,00 | -0,46% | - |
06.12.2023 | 54,50 | 56,25 | 54,25 | 54,25 | 0,00% | - |
05.12.2023 | 56,25 | 57,50 | 54,25 | 54,25 | -3,98% | - |
04.12.2023 | 55,25 | 57,25 | 54,75 | 56,50 | 2,26% | 20,00 |
01.12.2023 | 53,75 | 56,25 | 53,00 | 55,25 | 2,79% | - |
30.11.2023 | 52,75 | 54,75 | 52,75 | 53,75 | 2,38% | - |
29.11.2023 | 53,00 | 54,75 | 52,50 | 52,50 | -0,47% | - |
28.11.2023 | 53,75 | 54,25 | 52,25 | 52,75 | -1,40% | - |
27.11.2023 | 54,25 | 54,75 | 53,25 | 53,50 | -4,04% | - |
24.11.2023 | 54,75 | 56,50 | 53,75 | 55,75 | 1,83% | - |
23.11.2023 | 54,75 | 54,75 | 54,75 | 54,75 | 0,00% | - |
22.11.2023 | 54,75 | 56,00 | 54,25 | 54,75 | 0,00% | - |
21.11.2023 | 55,75 | 56,00 | 54,50 | 54,75 | -1,79% | - |
20.11.2023 | 55,75 | 56,75 | 54,75 | 55,75 | 0,00% | - |
17.11.2023 | 54,75 | 57,25 | 54,25 | 55,75 | 1,83% | - |
16.11.2023 | 57,25 | 57,50 | 54,25 | 54,75 | -4,37% | - |
15.11.2023 | 56,25 | 58,00 | 56,25 | 57,25 | 2,23% | - |
14.11.2023 | 52,25 | 56,25 | 52,00 | 56,00 | 6,67% | 30,00 |
13.11.2023 | 51,75 | 53,25 | 50,75 | 52,50 | 0,48% | - |
10.11.2023 | 52,75 | 53,75 | 52,00 | 52,25 | -0,95% | - |
09.11.2023 | 53,25 | 55,00 | 52,00 | 52,75 | -0,94% | - |
08.11.2023 | 53,75 | 55,25 | 51,75 | 53,25 | -1,39% | - |
07.11.2023 | 55,75 | 56,00 | 53,25 | 54,00 | -3,14% | - |