81.18
price up icon1.17%   0.94
after-market Dopo l'orario di chiusura: 81.18
loading

Storico Dei Prezzi Delle Azioni Di Kaiser Aluminum Corp (KALU)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $82.30 $79.76 $2.53 98,689.0 +1.17%
2024-11-20 $80.58 $79.61 $0.965 59,444.0 +0.21%
2024-11-19 $80.51 $79.07 $1.44 109,377.0 -0.04%
2024-11-18 $80.91 $79.98 $0.9337 74,742.0 -0.66%
2024-11-15 $83.52 $80.57 $2.95 114,658.0 -0.90%
2024-11-14 $83.56 $80.32 $3.24 101,090.0 -0.54%
2024-11-13 $84.44 $81.55 $2.89 89,025.0 -1.65%
2024-11-12 $84.18 $82.03 $2.15 137,296.0 -1.66%
2024-11-11 $85.45 $83.88 $1.57 95,607.0 +0.01%
2024-11-08 $84.79 $82.49 $2.30 79,039.0 +1.23%
2024-11-07 $86.20 $83.21 $2.99 125,836.0 -3.10%
2024-11-06 $86.49 $82.56 $3.93 270,448.0 +9.84%
2024-11-05 $78.59 $76.31 $2.28 120,848.0 +1.43%
2024-11-04 $77.69 $74.87 $2.82 151,371.0 +2.34%
2024-11-01 $75.92 $74.26 $1.66 112,043.0 +1.80%
2024-10-31 $77.00 $74.10 $2.90 175,042.0 -3.24%
2024-10-30 $77.54 $75.16 $2.38 219,587.0 +0.31%
2024-10-29 $77.56 $73.92 $3.64 345,237.0 +0.58%
2024-10-28 $76.60 $68.82 $7.78 371,926.0 +11.31%
2024-10-25 $69.75 $66.81 $2.94 289,014.0 +1.53%
2024-10-24 $68.31 $63.44 $4.87 564,578.0 -0.36%
2024-10-23 $70.97 $66.62 $4.35 444,617.0 -5.56%

Kaiser Aluminum Corp Stock (KALU) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Kaiser Aluminum Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni KALU. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Kaiser Aluminum Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Kaiser Aluminum Corp Storia dei prezzi delle azioni (KALU) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $86.49 $74.26 $12.23 1,838,202.0 +9.32%
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 Storia dei prezzi delle azioni (KALU) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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%

Kaiser Aluminum Corp Storia dei prezzi delle azioni (KALU) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $90.85 $73.97 $16.88 3,899,571.0 -15.97%
2022-11 $97.58 $77.00 $20.58 1,896,072.0 +11.90%
2022-10 $82.62 $62.29 $20.34 3,366,559.0 +31.69%
2022-09 $84.12 $59.24 $24.88 3,384,912.0 -14.51%
2022-08 $81.01 $69.55 $11.46 2,766,825.0 -5.29%
2022-07 $80.33 $66.25 $14.08 4,394,384.0 -4.20%
2022-06 $104.6 $69.42 $35.22 3,156,881.0 -22.59%
2022-05 $107.4 $90.38 $17.03 2,953,156.0 +5.88%
2022-04 $105.8 $88.13 $17.65 2,511,840.0 +2.49%
2022-03 $98.75 $85.05 $13.70 2,494,403.0 -2.42%
2022-02 $106.4 $90.09 $16.28 1,863,041.0 +0.78%
2022-01 $106.3 $91.20 $15.13 2,637,341.0 +1.93%
$22.61
price down icon 2.04%
$12.01
price up icon 2.83%
aluminum AA
$46.45
price up icon 1.55%
Capitalizzazione:     |  Volume (24 ore):