Stockscreener 앱 받기
81.18
1.17%
0.94
시간 외 거래:
81.18
Kaiser Aluminum Corp 주식 (KALU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (KALU) 연도별 가격 이력
이 심층 분석에서는 Kaiser Aluminum Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KALU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kaiser Aluminum Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kaiser Aluminum Corp 주식 (KALU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (KALU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (KALU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.04%
2.83%
자본화:
|
볼륨(24시간):