84.17
Kaiser Aluminum Corp-Aktien (KALU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-07-02 | $84.60 | $82.78 | $1.82 | 136,699.0 | +2.36% |
2025-07-01 | $83.41 | $79.44 | $3.97 | 176,066.0 | +2.92% |
2025-06-30 | $81.45 | $79.86 | $1.59 | 217,076.0 | -1.30% |
2025-06-27 | $81.90 | $78.85 | $3.05 | 320,747.0 | +1.24% |
2025-06-26 | $80.27 | $77.14 | $3.13 | 98,940.0 | +4.30% |
2025-06-25 | $77.31 | $75.76 | $1.55 | 65,049.0 | -0.36% |
2025-06-24 | $77.75 | $76.57 | $1.18 | 85,472.0 | +0.48% |
2025-06-23 | $76.58 | $74.10 | $2.48 | 116,700.0 | +2.42% |
2025-06-20 | $76.51 | $73.80 | $2.71 | 402,285.0 | -0.61% |
2025-06-18 | $77.09 | $74.72 | $2.37 | 119,223.0 | -1.83% |
2025-06-17 | $78.54 | $75.85 | $2.69 | 87,551.0 | +0.51% |
2025-06-16 | $77.82 | $75.25 | $2.57 | 107,810.0 | -0.05% |
2025-06-13 | $77.69 | $75.90 | $1.79 | 89,836.0 | -2.02% |
2025-06-12 | $78.22 | $76.63 | $1.59 | 84,422.0 | -0.46% |
2025-06-11 | $79.54 | $76.32 | $3.22 | 113,827.0 | -1.55% |
2025-06-10 | $79.96 | $78.42 | $1.53 | 156,165.0 | +0.56% |
2025-06-09 | $80.18 | $77.19 | $2.99 | 81,242.0 | +1.06% |
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% |
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 |
---|---|---|---|---|---|
2025-07 | $84.60 | $79.44 | $5.16 | 449,464.0 | +5.34% |
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% |
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% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):