Holen Sie sich die Stockscreener-App
78.17
0.75%
0.585
Handel nachbörslich:
76.91
-1.255
-1.61%
Kaiser Aluminum Corp-Aktien (KALU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $79.67 | $78.02 | $1.65 | 64,878.0 | +0.75% |
| 2025-06-05 | $78.28 | $76.27 | $2.01 | 79,820.0 | +0.34% |
| 2025-06-04 | $77.89 | $76.59 | $1.30 | 68,261.0 | +0.61% |
| 2025-06-03 | $77.39 | $74.49 | $2.90 | 94,852.0 | +1.68% |
| 2025-06-02 | $76.54 | $73.61 | $2.93 | 129,199.0 | +4.12% |
| 2025-05-30 | $73.09 | $71.85 | $1.24 | 95,681.0 | -0.75% |
| 2025-05-29 | $73.75 | $72.00 | $1.75 | 97,199.0 | +0.14% |
| 2025-05-28 | $73.35 | $71.47 | $1.88 | 123,971.0 | +0.05% |
| 2025-05-27 | $73.02 | $70.39 | $2.62 | 93,744.0 | +4.51% |
| 2025-05-23 | $70.29 | $68.22 | $2.07 | 104,099.0 | +0.09% |
| 2025-05-22 | $70.44 | $68.27 | $2.17 | 111,364.0 | -0.99% |
| 2025-05-21 | $72.00 | $69.50 | $2.50 | 137,961.0 | -2.62% |
| 2025-05-20 | $73.00 | $71.41 | $1.59 | 57,389.0 | -0.49% |
| 2025-05-19 | $72.79 | $71.04 | $1.75 | 103,395.0 | +0.25% |
| 2025-05-16 | $72.71 | $70.50 | $2.21 | 143,873.0 | +1.23% |
| 2025-05-15 | $71.83 | $70.18 | $1.65 | 81,278.0 | +1.01% |
| 2025-05-14 | $72.35 | $70.76 | $1.59 | 106,856.0 | -0.60% |
| 2025-05-13 | $72.78 | $70.89 | $1.89 | 100,115.0 | -0.27% |
| 2025-05-12 | $72.15 | $70.11 | $2.04 | 133,782.0 | +5.78% |
| 2025-05-09 | $69.54 | $66.59 | $2.95 | 126,450.0 | -1.07% |
| 2025-05-08 | $69.39 | $67.16 | $2.23 | 116,820.0 | +2.83% |
| 2025-05-07 | $68.19 | $65.69 | $2.50 | 158,177.0 | -1.64% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $79.67 | $73.61 | $6.06 | 501,888.0 | +7.68% |
| 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% |
0.96%
0.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):