89,502$
-0,66%
Echtzeit-Aktienkurs Kaiser Aluminum Corp.
Bid:
Ask:
Aktienkurse zur Kaiser Aluminum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 89,34 | 91,25 | 88,89 | 89,49 | -0,68% | 133.213,00 |
| 18.04.2024 | 90,17 | 91,01 | 88,26 | 90,10 | 0,19% | 140.831,00 |
| 17.04.2024 | 91,95 | 92,75 | 89,54 | 89,93 | -0,43% | 195.540,00 |
| 16.04.2024 | 86,80 | 90,76 | 86,00 | 90,32 | 1,71% | 280.211,00 |
| 15.04.2024 | 91,55 | 92,40 | 88,43 | 88,81 | -0,39% | 137.199,00 |
| 12.04.2024 | 91,50 | 92,08 | 88,31 | 89,15 | -2,31% | 109.671,00 |
| 11.04.2024 | 91,07 | 91,45 | 89,55 | 91,26 | 0,81% | 107.874,00 |
| 10.04.2024 | 90,70 | 92,30 | 88,62 | 90,53 | -2,97% | 160.570,00 |
| 09.04.2024 | 94,70 | 95,56 | 92,85 | 93,30 | -0,49% | 129.029,00 |
| 08.04.2024 | 94,11 | 94,36 | 92,26 | 93,76 | 0,85% | 113.748,00 |
| 05.04.2024 | 90,31 | 93,08 | 89,96 | 92,97 | 2,24% | 116.797,00 |
| 04.04.2024 | 92,93 | 93,29 | 89,67 | 90,93 | -1,42% | 130.667,00 |
| 03.04.2024 | 90,27 | 92,85 | 90,27 | 92,24 | 1,62% | 202.105,00 |
| 02.04.2024 | 88,33 | 91,47 | 87,83 | 90,77 | 2,26% | 185.006,00 |
| 01.04.2024 | 90,23 | 90,23 | 88,13 | 88,76 | -0,67% | 83.098,00 |
| 28.03.2024 | 88,20 | 90,61 | 88,20 | 89,36 | 1,32% | 159.761,00 |
| 27.03.2024 | 85,78 | 88,44 | 85,78 | 88,20 | 3,57% | 146.291,00 |
| 26.03.2024 | 85,03 | 85,69 | 83,57 | 85,16 | 1,31% | 150.921,00 |
| 25.03.2024 | 82,45 | 84,72 | 82,25 | 84,06 | 3,61% | 152.877,00 |
| 22.03.2024 | 81,43 | 81,51 | 80,37 | 81,13 | -1,13% | 106.606,00 |
| 21.03.2024 | 82,50 | 82,98 | 81,39 | 82,06 | -0,02% | 115.032,00 |
| 20.03.2024 | 78,90 | 82,53 | 78,73 | 82,08 | 3,60% | 159.492,00 |
| 19.03.2024 | 77,54 | 79,23 | 76,65 | 79,23 | 1,36% | 188.065,00 |
| 18.03.2024 | 79,02 | 79,36 | 77,40 | 78,17 | -0,17% | 150.821,00 |
| 15.03.2024 | 76,74 | 79,09 | 76,74 | 78,30 | 1,57% | 1.008.779,00 |
| 14.03.2024 | 77,57 | 77,81 | 75,10 | 77,09 | -0,81% | 272.479,00 |
| 13.03.2024 | 76,58 | 78,90 | 76,48 | 77,72 | 2,01% | 238.063,00 |
| 12.03.2024 | 77,21 | 77,21 | 75,40 | 76,19 | -0,73% | 192.546,00 |
| 11.03.2024 | 74,18 | 77,25 | 73,52 | 76,75 | 1,71% | 217.481,00 |
| 08.03.2024 | 76,72 | 77,31 | 74,54 | 75,46 | -0,03% | 93.986,00 |
| 07.03.2024 | 73,24 | 75,57 | 73,24 | 75,48 | 4,05% | 132.761,00 |
| 06.03.2024 | 73,16 | 73,90 | 71,77 | 72,54 | 1,09% | 136.558,00 |
| 05.03.2024 | 70,29 | 71,94 | 69,96 | 71,76 | 0,69% | 139.255,00 |
| 04.03.2024 | 73,41 | 73,94 | 71,27 | 71,27 | -3,15% | 113.075,00 |
| 01.03.2024 | 73,12 | 73,96 | 71,91 | 73,59 | 1,48% | 110.121,00 |
| 29.02.2024 | 71,71 | 72,69 | 70,89 | 72,52 | 3,20% | 137.496,00 |
| 28.02.2024 | 69,57 | 71,10 | 69,47 | 70,27 | -0,78% | 121.037,00 |
| 27.02.2024 | 73,29 | 73,29 | 70,81 | 70,82 | -1,76% | 117.153,00 |
| 26.02.2024 | 70,38 | 72,19 | 69,76 | 72,09 | 1,35% | 160.656,00 |
| 23.02.2024 | 71,00 | 71,36 | 69,72 | 71,13 | 0,85% | 150.518,00 |
| 22.02.2024 | 68,40 | 73,69 | 62,83 | 70,53 | 6,73% | 262.770,00 |
| 21.02.2024 | 66,02 | 67,59 | 65,84 | 66,08 | 0,46% | 134.081,00 |
| 20.02.2024 | 64,54 | 65,85 | 63,40 | 65,78 | -0,42% | 113.133,00 |
| 16.02.2024 | 65,00 | 67,50 | 65,00 | 66,06 | 0,78% | 96.627,00 |
| 15.02.2024 | 63,47 | 65,65 | 63,44 | 65,55 | 3,69% | 155.541,00 |
| 14.02.2024 | 62,85 | 64,14 | 62,13 | 63,22 | 3,12% | 161.229,00 |
| 13.02.2024 | 62,46 | 66,76 | 60,71 | 61,31 | -6,38% | 113.504,00 |
| 12.02.2024 | 65,10 | 66,52 | 65,10 | 65,49 | 1,25% | 96.614,00 |
| 09.02.2024 | 64,82 | 65,12 | 63,50 | 64,68 | -0,26% | 68.904,00 |
| 08.02.2024 | 63,87 | 65,36 | 62,64 | 64,85 | 2,09% | 65.498,00 |
| 07.02.2024 | 64,38 | 64,38 | 62,47 | 63,52 | -1,53% | 94.533,00 |
| 06.02.2024 | 63,04 | 65,06 | 63,01 | 64,51 | 2,04% | 79.218,00 |
| 05.02.2024 | 63,99 | 64,15 | 62,04 | 63,22 | -3,72% | 75.945,00 |
| 02.02.2024 | 64,85 | 66,07 | 64,15 | 65,66 | -0,95% | 64.725,00 |
| 01.02.2024 | 65,55 | 66,57 | 64,09 | 66,29 | 2,14% | 72.563,00 |
| 31.01.2024 | 67,60 | 68,30 | 64,90 | 64,90 | -3,85% | 102.486,00 |
| 30.01.2024 | 67,81 | 68,00 | 67,16 | 67,50 | -1,79% | 48.814,00 |
| 29.01.2024 | 67,94 | 68,83 | 66,68 | 68,73 | 1,16% | 68.121,00 |
| 26.01.2024 | 68,09 | 68,42 | 67,02 | 67,94 | 1,75% | 70.549,00 |
| 25.01.2024 | 67,30 | 67,35 | 65,08 | 66,77 | 1,45% | 112.113,00 |
| 24.01.2024 | 66,72 | 66,85 | 64,23 | 65,82 | -1,17% | 114.548,00 |
| 23.01.2024 | 65,78 | 67,76 | 65,78 | 66,60 | 2,16% | 166.060,00 |
| 22.01.2024 | 62,71 | 65,65 | 62,57 | 65,19 | 4,12% | 150.159,00 |
| 19.01.2024 | 61,24 | 62,69 | 60,05 | 62,61 | 3,45% | 91.448,00 |
| 18.01.2024 | 60,59 | 62,53 | 59,52 | 60,52 | 0,36% | 63.721,00 |
| 17.01.2024 | 60,69 | 61,52 | 59,81 | 60,30 | -2,74% | 99.845,00 |
| 16.01.2024 | 62,92 | 63,17 | 61,68 | 62,00 | -2,90% | 97.434,00 |
| 12.01.2024 | 64,98 | 65,87 | 63,51 | 63,85 | 0,25% | 60.762,00 |
| 11.01.2024 | 62,95 | 64,13 | 62,00 | 63,69 | 0,30% | 105.471,00 |
| 10.01.2024 | 63,51 | 63,90 | 62,64 | 63,50 | -0,56% | 97.712,00 |
| 09.01.2024 | 64,74 | 65,55 | 63,78 | 63,86 | -3,27% | 70.519,00 |
| 08.01.2024 | 64,25 | 66,08 | 63,79 | 66,02 | 2,10% | 106.133,00 |
| 05.01.2024 | 64,41 | 66,57 | 63,21 | 64,66 | -0,98% | 72.049,00 |
| 04.01.2024 | 65,97 | 66,57 | 65,10 | 65,30 | -0,87% | 72.876,00 |
| 03.01.2024 | 69,22 | 69,22 | 65,87 | 65,87 | -6,49% | 105.821,00 |
| 02.01.2024 | 70,28 | 72,07 | 69,98 | 70,44 | -1,05% | 92.706,00 |
| 29.12.2023 | 72,80 | 73,08 | 70,60 | 71,19 | -2,59% | 96.114,00 |
| 28.12.2023 | 72,99 | 73,73 | 72,47 | 73,08 | -0,48% | 57.941,00 |
| 27.12.2023 | 72,86 | 73,43 | 72,38 | 73,43 | 1,24% | 70.999,00 |
| 26.12.2023 | 71,42 | 72,92 | 71,33 | 72,53 | 2,14% | 64.557,00 |
| 22.12.2023 | 70,03 | 71,33 | 69,99 | 71,01 | 1,85% | 70.395,00 |
| 21.12.2023 | 69,58 | 69,72 | 68,85 | 69,72 | 1,70% | 74.169,00 |
| 20.12.2023 | 69,43 | 71,76 | 68,50 | 68,55 | -1,84% | 104.425,00 |
| 19.12.2023 | 67,96 | 70,10 | 67,96 | 69,84 | 4,04% | 114.832,00 |
| 18.12.2023 | 67,81 | 68,58 | 66,19 | 67,13 | -0,13% | 155.190,00 |
| 15.12.2023 | 68,55 | 68,92 | 66,97 | 67,22 | -0,80% | 1.129.911,00 |
| 14.12.2023 | 66,82 | 70,00 | 66,60 | 67,76 | 4,49% | 232.237,00 |
| 13.12.2023 | 59,71 | 65,50 | 59,71 | 64,85 | 7,19% | 200.827,00 |
| 12.12.2023 | 61,55 | 61,71 | 59,56 | 60,50 | -2,36% | 137.532,00 |
| 11.12.2023 | 60,18 | 63,18 | 59,63 | 61,96 | 3,27% | 204.330,00 |
| 08.12.2023 | 59,13 | 60,58 | 59,13 | 60,00 | 1,78% | 90.521,00 |
| 07.12.2023 | 58,46 | 59,71 | 58,20 | 58,95 | 0,80% | 87.595,00 |
| 06.12.2023 | 59,16 | 60,55 | 58,39 | 58,48 | -0,12% | 112.377,00 |
| 05.12.2023 | 61,01 | 61,01 | 58,43 | 58,55 | -4,44% | 99.422,00 |
| 04.12.2023 | 59,43 | 61,73 | 59,43 | 61,27 | 2,00% | 111.304,00 |
| 01.12.2023 | 58,36 | 60,80 | 58,36 | 60,07 | 2,74% | 134.033,00 |
| 30.11.2023 | 57,53 | 59,66 | 57,52 | 58,47 | 1,44% | 84.999,00 |
| 29.11.2023 | 59,03 | 59,90 | 57,59 | 57,64 | -0,76% | 114.737,00 |
| 28.11.2023 | 58,95 | 59,33 | 57,55 | 58,08 | -0,87% | 160.813,00 |
| 27.11.2023 | 59,37 | 59,65 | 58,39 | 58,59 | -1,79% | 81.457,00 |