Holen Sie sich die Stockscreener-App
163.00
2.04%
-3.40
Kaiser Aluminum Corp-Aktien (KALU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-19 | $166.2 | $157.5 | $8.61 | 278,751.0 | -2.04% |
| 2026-05-18 | $174.1 | $165.2 | $8.91 | 178,460.0 | -1.71% |
| 2026-05-15 | $173.6 | $167.5 | $6.10 | 193,727.0 | -4.81% |
| 2026-05-14 | $182.0 | $176.3 | $5.73 | 137,731.0 | -0.88% |
| 2026-05-13 | $181.7 | $175.5 | $6.24 | 210,492.0 | +1.74% |
| 2026-05-12 | $178.8 | $172.3 | $6.48 | 235,289.0 | -2.23% |
| 2026-05-11 | $183.0 | $178.5 | $4.52 | 234,179.0 | +0.03% |
| 2026-05-08 | $180.7 | $175.0 | $5.65 | 133,907.0 | +2.37% |
| 2026-05-07 | $183.0 | $175.7 | $7.28 | 265,882.0 | -2.36% |
| 2026-05-06 | $183.0 | $177.0 | $6.00 | 186,279.0 | +2.56% |
| 2026-05-05 | $177.4 | $171.3 | $6.17 | 192,806.0 | +3.84% |
| 2026-05-04 | $172.5 | $165.9 | $6.59 | 417,674.0 | -2.48% |
| 2026-05-01 | $174.7 | $168.5 | $6.20 | 250,642.0 | +1.93% |
| 2026-04-30 | $170.8 | $162.1 | $8.68 | 316,822.0 | -1.21% |
| 2026-04-29 | $175.0 | $171.0 | $4.03 | 245,387.0 | -0.16% |
| 2026-04-28 | $174.2 | $169.6 | $4.54 | 248,351.0 | -1.22% |
| 2026-04-27 | $179.9 | $172.7 | $7.21 | 529,300.0 | -1.64% |
| 2026-04-24 | $181.5 | $166.7 | $14.77 | 451,400.0 | +7.90% |
| 2026-04-23 | $177.2 | $160.8 | $16.44 | 674,038.0 | +1.11% |
| 2026-04-22 | $165.4 | $154.9 | $10.48 | 469,128.0 | +6.40% |
| 2026-04-21 | $157.4 | $151.2 | $6.22 | 337,931.0 | +0.80% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $183.0 | $157.5 | $25.46 | 3,194,570.0 | -4.36% |
| 2026-04 | $181.5 | $122.6 | $58.90 | 6,254,311.0 | +41.42% |
| 2026-03 | $136.7 | $105.5 | $31.28 | 5,007,552.0 | -7.40% |
| 2026-02 | $150.0 | $117.0 | $33.00 | 4,879,966.0 | +6.13% |
| 2026-01 | $135.5 | $115.2 | $20.32 | 3,334,768.0 | +6.76% |
Kaiser Aluminum Corp-Aktien (KALU) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $119.1 | $94.21 | $24.92 | 4,222,857.0 | +22.97% |
| 2025-11 | $97.63 | $88.00 | $9.63 | 2,678,920.0 | +6.10% |
| 2025-10 | $97.60 | $75.51 | $22.09 | 4,320,039.0 | +17.33% |
| 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% |
3.13%
6.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):