Holen Sie sich die Stockscreener-App
82.54
1.82%
0.48
Kaiser Aluminum Corp-Aktien (KALU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-09 | $83.55 | $82.46 | $1.09 | 4,108.0 | +0.49% |
| 2025-10-08 | $82.39 | $78.80 | $3.59 | 110,405.0 | +6.08% |
| 2025-10-07 | $78.40 | $75.51 | $2.89 | 71,844.0 | +1.06% |
| 2025-10-06 | $79.40 | $76.55 | $2.85 | 61,714.0 | -2.31% |
| 2025-10-03 | $80.82 | $78.16 | $2.66 | 77,216.0 | -1.28% |
| 2025-10-02 | $79.92 | $77.61 | $2.31 | 74,003.0 | +1.33% |
| 2025-10-01 | $78.81 | $77.05 | $1.76 | 64,763.0 | +1.53% |
| 2025-09-30 | $77.45 | $75.56 | $1.89 | 121,390.0 | +1.34% |
| 2025-09-29 | $77.99 | $75.67 | $2.31 | 109,895.0 | -2.01% |
| 2025-09-26 | $78.14 | $73.75 | $4.39 | 109,096.0 | +4.99% |
| 2025-09-25 | $74.87 | $73.37 | $1.50 | 83,202.0 | -0.21% |
| 2025-09-24 | $74.93 | $73.08 | $1.85 | 80,712.0 | +0.32% |
| 2025-09-23 | $76.52 | $73.41 | $3.11 | 183,046.0 | -2.43% |
| 2025-09-22 | $77.45 | $75.29 | $2.16 | 81,000.0 | -1.85% |
| 2025-09-19 | $79.12 | $77.01 | $2.11 | 275,397.0 | -2.10% |
| 2025-09-18 | $79.17 | $76.07 | $3.10 | 92,259.0 | +2.58% |
| 2025-09-17 | $79.54 | $76.74 | $2.80 | 70,690.0 | -0.79% |
| 2025-09-16 | $77.87 | $76.62 | $1.25 | 72,653.0 | +0.17% |
| 2025-09-15 | $78.00 | $76.50 | $1.50 | 73,429.0 | +1.08% |
| 2025-09-12 | $77.32 | $76.05 | $1.27 | 57,607.0 | -1.09% |
| 2025-09-11 | $77.54 | $75.13 | $2.41 | 98,146.0 | +2.45% |
| 2025-09-10 | $76.19 | $74.14 | $2.05 | 82,701.0 | +1.37% |
| 2025-09-09 | $77.09 | $73.91 | $3.19 | 100,178.0 | -2.84% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $83.55 | $75.51 | $8.04 | 464,053.0 | +6.87% |
| 2025-09 | $79.54 | $73.08 | $6.46 | 2,099,832.0 | -0.91% |
| 2025-08 | $80.37 | $71.44 | $8.93 | 2,060,935.0 | +0.72% |
| 2025-07 | $97.00 | $75.07 | $21.93 | 3,041,637.0 | -3.24% |
| 2025-06 | $81.90 | $73.61 | $8.29 | 2,583,355.0 | +10.07% |
| 2025-05 | $73.75 | $63.58 | $10.17 | 2,543,242.0 | +12.61% |
| 2025-04 | $65.29 | $46.80 | $18.49 | 5,082,701.0 | +6.33% |
| 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% |
1.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):