Holen Sie sich die Stockscreener-App
138.86
5.30%
6.99
Vorhandelsmarkt:
140.09
1.23
+0.89%
Kaiser Aluminum Corp-Aktien (KALU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-03 | $139.7 | $132.4 | $7.32 | 225,273.0 | +5.30% |
| 2026-02-02 | $133.7 | $120.5 | $13.25 | 286,289.0 | +7.54% |
| 2026-01-30 | $125.5 | $118.8 | $6.64 | 223,741.0 | -3.39% |
| 2026-01-29 | $130.0 | $123.6 | $6.37 | 223,655.0 | +2.93% |
| 2026-01-28 | $125.4 | $122.6 | $2.88 | 151,353.0 | +0.24% |
| 2026-01-27 | $125.0 | $119.8 | $5.17 | 123,241.0 | -0.41% |
| 2026-01-26 | $128.9 | $123.3 | $5.62 | 152,403.0 | -3.05% |
| 2026-01-23 | $130.2 | $125.6 | $4.59 | 140,490.0 | -2.90% |
| 2026-01-22 | $135.5 | $131.1 | $4.41 | 143,099.0 | -1.46% |
| 2026-01-21 | $133.2 | $129.0 | $4.15 | 157,992.0 | +4.37% |
| 2026-01-20 | $129.4 | $125.1 | $4.29 | 104,972.0 | -0.51% |
| 2026-01-16 | $130.8 | $126.0 | $4.72 | 153,248.0 | -2.27% |
| 2026-01-15 | $132.5 | $125.9 | $6.68 | 151,679.0 | +2.79% |
| 2026-01-14 | $128.6 | $126.0 | $2.64 | 119,082.0 | +1.00% |
| 2026-01-13 | $127.6 | $124.0 | $3.62 | 143,138.0 | -0.34% |
| 2026-01-12 | $127.2 | $123.0 | $4.20 | 144,482.0 | +3.05% |
| 2026-01-09 | $124.7 | $122.2 | $2.47 | 148,090.0 | +0.38% |
| 2026-01-08 | $124.5 | $119.0 | $5.47 | 198,747.0 | -0.16% |
| 2026-01-07 | $123.0 | $119.3 | $3.71 | 191,245.0 | +0.38% |
| 2026-01-06 | $123.4 | $120.3 | $3.05 | 306,258.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $139.7 | $120.5 | $19.23 | 736,835.0 | +13.24% |
| 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% |
3.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):