Holen Sie sich die Stockscreener-App
52.27
4.41%
-2.55
Handel nachbörslich:
52.27
Kaiser Aluminum Corp-Aktien (KALU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-10 | $53.84 | $50.42 | $3.41 | 159,188.0 | -4.65% |
| 2025-04-09 | $55.95 | $48.53 | $7.42 | 360,601.0 | +9.18% |
| 2025-04-08 | $52.74 | $49.51 | $3.23 | 229,683.0 | -1.41% |
| 2025-04-07 | $52.83 | $47.93 | $4.90 | 329,625.0 | +0.35% |
| 2025-04-04 | $51.50 | $46.80 | $4.70 | 399,456.0 | -4.98% |
| 2025-04-03 | $57.80 | $53.30 | $4.50 | 261,703.0 | -10.67% |
| 2025-04-02 | $60.23 | $58.75 | $1.48 | 185,880.0 | +0.37% |
| 2025-04-01 | $60.51 | $59.00 | $1.51 | 211,731.0 | -1.73% |
| 2025-03-31 | $62.22 | $58.84 | $3.38 | 186,007.0 | -2.37% |
| 2025-03-28 | $65.28 | $61.62 | $3.66 | 123,405.0 | -4.34% |
| 2025-03-27 | $65.78 | $64.13 | $1.66 | 128,167.0 | -0.72% |
| 2025-03-26 | $67.77 | $65.20 | $2.57 | 113,729.0 | -1.74% |
| 2025-03-25 | $68.25 | $66.42 | $1.83 | 94,263.0 | -1.26% |
| 2025-03-24 | $68.80 | $67.20 | $1.60 | 101,072.0 | +1.67% |
| 2025-03-21 | $68.72 | $66.14 | $2.58 | 267,778.0 | -4.14% |
| 2025-03-20 | $70.43 | $69.05 | $1.38 | 72,062.0 | -1.82% |
| 2025-03-19 | $71.27 | $69.61 | $1.66 | 98,219.0 | +0.30% |
| 2025-03-18 | $70.66 | $69.45 | $1.21 | 85,240.0 | -0.27% |
| 2025-03-17 | $71.67 | $69.17 | $2.51 | 129,010.0 | +0.10% |
| 2025-03-14 | $70.71 | $68.10 | $2.61 | 93,162.0 | +1.68% |
| 2025-03-13 | $69.44 | $67.10 | $2.34 | 121,613.0 | +3.24% |
| 2025-03-12 | $68.90 | $66.94 | $1.96 | 90,480.0 | -1.19% |
| 2025-03-11 | $68.20 | $65.20 | $3.00 | 143,183.0 | +3.54% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $60.51 | $46.80 | $13.70 | 2,137,867.0 | -13.77% |
| 2025-03 | $71.88 | $58.84 | $13.04 | 2,558,167.0 | -14.33% |
| 2025-02 | $77.11 | $68.27 | $8.84 | 1,995,743.0 | +1.09% |
| 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% |
10.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):