Holen Sie sich die Stockscreener-App
71.86
3.98%
-2.98
Handel nachbörslich:
71.86
Kaiser Aluminum Corp-Aktien (KALU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $75.27 | $71.69 | $3.58 | 117,589.0 | -3.98% |
| 2025-02-20 | $77.11 | $70.95 | $6.16 | 183,974.0 | +4.88% |
| 2025-02-19 | $71.78 | $69.59 | $2.19 | 149,880.0 | +0.08% |
| 2025-02-18 | $71.74 | $69.73 | $2.01 | 88,499.0 | +1.49% |
| 2025-02-14 | $72.87 | $70.08 | $2.80 | 98,079.0 | -2.82% |
| 2025-02-13 | $73.05 | $70.47 | $2.58 | 88,638.0 | +0.65% |
| 2025-02-12 | $73.67 | $70.92 | $2.75 | 125,980.0 | -2.89% |
| 2025-02-11 | $74.12 | $72.37 | $1.75 | 93,465.0 | +2.14% |
| 2025-02-10 | $74.45 | $71.75 | $2.70 | 110,687.0 | +2.42% |
| 2025-02-07 | $72.00 | $70.19 | $1.81 | 114,382.0 | -1.09% |
| 2025-02-06 | $71.48 | $70.00 | $1.48 | 81,807.0 | +1.88% |
| 2025-02-05 | $70.34 | $69.75 | $0.5877 | 52,120.0 | +0.03% |
| 2025-02-04 | $70.58 | $69.66 | $0.925 | 69,544.0 | +1.37% |
| 2025-02-03 | $70.50 | $68.27 | $2.23 | 106,684.0 | -1.16% |
| 2025-01-31 | $70.68 | $68.37 | $2.31 | 125,795.0 | -1.03% |
| 2025-01-30 | $72.03 | $70.03 | $2.00 | 79,703.0 | -0.59% |
| 2025-01-29 | $72.19 | $70.40 | $1.78 | 67,917.0 | -0.49% |
| 2025-01-28 | $71.95 | $70.00 | $1.95 | 95,527.0 | +2.08% |
| 2025-01-27 | $72.25 | $69.34 | $2.91 | 100,670.0 | -3.31% |
| 2025-01-24 | $73.17 | $71.50 | $1.67 | 86,584.0 | -1.08% |
Kaiser Aluminum Corp-Aktien (KALU) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kaiser Aluminum Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KALU-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kaiser Aluminum Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kaiser Aluminum Corp-Aktien (KALU) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $77.11 | $68.27 | $8.84 | 1,598,917.0 | +2.66% |
| 2025-01 | $75.60 | $68.02 | $7.58 | 1,686,514.0 | -0.38% |
Kaiser Aluminum Corp-Aktien (KALU) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $84.59 | $67.67 | $16.92 | 1,745,480.0 | -13.88% |
| 2024-11 | $86.49 | $74.26 | $12.23 | 2,149,331.0 | +9.45% |
| 2024-10 | $77.56 | $63.44 | $14.12 | 4,059,590.0 | +2.40% |
| 2024-09 | $75.05 | $65.66 | $9.39 | 2,273,632.0 | -2.72% |
| 2024-08 | $80.28 | $64.66 | $15.62 | 2,467,052.0 | -5.26% |
| 2024-07 | $100.1 | $75.33 | $24.74 | 3,429,007.0 | -10.48% |
| 2024-06 | $99.12 | $85.26 | $13.86 | 2,815,144.0 | -10.12% |
| 2024-05 | $102.4 | $89.93 | $12.49 | 2,704,383.0 | +8.08% |
| 2024-04 | $96.41 | $85.82 | $10.59 | 4,002,484.0 | +1.26% |
| 2024-03 | $90.61 | $69.96 | $20.65 | 3,964,501.0 | +23.22% |
| 2024-02 | $73.69 | $60.71 | $12.98 | 2,342,993.0 | +11.74% |
| 2024-01 | $72.07 | $59.52 | $12.55 | 1,950,176.0 | -8.84% |
Kaiser Aluminum Corp-Aktien (KALU) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $73.73 | $58.20 | $15.53 | 3,347,826.0 | +21.73% |
| 2023-11 | $63.34 | $54.28 | $9.05 | 1,919,964.0 | +2.96% |
| 2023-10 | $75.26 | $53.66 | $21.60 | 2,011,662.0 | -24.53% |
| 2023-09 | $80.94 | $70.36 | $10.58 | 1,907,755.0 | -0.87% |
| 2023-08 | $82.00 | $71.20 | $10.80 | 1,408,105.0 | -6.50% |
| 2023-07 | $88.41 | $67.36 | $21.05 | 1,829,357.0 | +13.34% |
| 2023-06 | $72.60 | $60.32 | $12.28 | 2,254,028.0 | +18.61% |
| 2023-05 | $66.33 | $59.44 | $6.89 | 2,152,505.0 | -8.09% |
| 2023-04 | $75.33 | $56.79 | $18.54 | 2,961,248.0 | -11.94% |
| 2023-03 | $84.67 | $61.13 | $23.54 | 4,660,027.0 | -5.91% |
| 2023-02 | $94.55 | $71.43 | $23.12 | 2,773,959.0 | -9.37% |
| 2023-01 | $91.80 | $75.07 | $16.73 | 1,659,487.0 | +15.22% |
0.68%
13.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):