Holen Sie sich die Stockscreener-App
117.91
2.25%
-3.09
Kaiser Aluminum Corp-Aktien (KALU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $125.0 | $116.7 | $8.27 | 129,439.0 | -2.36% |
| 2026-03-12 | $127.8 | $120.4 | $7.35 | 210,367.0 | -5.14% |
| 2026-03-11 | $127.8 | $123.3 | $4.43 | 158,267.0 | +1.97% |
| 2026-03-10 | $128.2 | $122.8 | $5.40 | 181,428.0 | +1.24% |
| 2026-03-09 | $125.0 | $118.5 | $6.45 | 174,287.0 | +0.71% |
| 2026-03-06 | $124.4 | $119.7 | $4.65 | 233,944.0 | -2.50% |
| 2026-03-05 | $129.7 | $125.1 | $4.64 | 183,991.0 | -3.76% |
| 2026-03-04 | $136.7 | $130.2 | $6.50 | 261,284.0 | -1.37% |
| 2026-03-03 | $134.9 | $126.0 | $8.94 | 166,227.0 | -1.76% |
| 2026-03-02 | $135.3 | $127.5 | $7.84 | 182,833.0 | +3.70% |
| 2026-02-27 | $131.7 | $128.2 | $3.52 | 189,887.0 | -0.70% |
| 2026-02-26 | $131.5 | $128.1 | $3.36 | 207,879.0 | -0.80% |
| 2026-02-25 | $132.3 | $128.4 | $3.86 | 178,634.0 | +2.84% |
| 2026-02-24 | $130.7 | $126.2 | $4.46 | 246,570.0 | +2.10% |
| 2026-02-23 | $127.0 | $117.0 | $9.95 | 415,521.0 | -2.47% |
| 2026-02-20 | $129.2 | $120.0 | $9.13 | 344,963.0 | +1.55% |
| 2026-02-19 | $134.5 | $120.0 | $14.49 | 490,647.0 | -8.85% |
| 2026-02-18 | $147.0 | $138.6 | $8.43 | 358,371.0 | -0.85% |
| 2026-02-17 | $141.3 | $133.7 | $7.59 | 216,760.0 | +0.11% |
| 2026-02-13 | $140.4 | $130.0 | $10.40 | 198,542.0 | +0.24% |
| 2026-02-12 | $150.0 | $138.5 | $11.49 | 206,752.0 | -3.21% |
| 2026-02-11 | $145.6 | $139.7 | $5.91 | 168,917.0 | +3.25% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $136.7 | $116.7 | $20.00 | 1,882,067.0 | -9.21% |
| 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% |
0.14%
0.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):