Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Kaiser Aluminum Corporation | KALU | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
95,83 | 93,425 | 96,47 | 96,11 | 94,33 |
KALU Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 90,17 | 96,47 | 89,34 | 93,62 | 232.190 | 5,94 | 6,59% |
1 Monat | 90,31 | 96,47 | 85,82 | 90,99 | 195.478 | 5,80 | 6,42% |
3 Monate | 64,82 | 96,47 | 60,71 | 82,10 | 179.472 | 31,29 | 48,27% |
6 Monate | 60,07 | 96,47 | 54,59 | 74,47 | 144.405 | 36,04 | 60,00% |
1 Jahr | 62,05 | 96,47 | 53,665 | 72,84 | 117.140 | 34,06 | 54,89% |
3 Jahre | 120,00 | 141,07 | 53,665 | 85,03 | 126.322 | -23,89 | -19,91% |
5 Jahre | 97,19 | 141,07 | 50,49 | 86,54 | 122.799 | -1,08 | -1,11% |
KALU 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 96,11 | 1,78 | 1,89% | 95,83 | 96,47 | 93,425 | 156.017 |
03 Mai 2024 | 94,33 | 2,48 | 2,70% | 92,00 | 94,57 | 91,50 | 139.028 |
02 Mai 2024 | 91,85 | 1,36 | 1,50% | 91,13 | 93,77 | 89,93 | 215.789 |
01 Mai 2024 | 90,49 | -4,66 | -4,90% | 93,39 | 94,34 | 90,40 | 179.722 |
30 Apr 2024 | 95,15 | 0,23 | 0,24% | 94,85 | 96,41 | 93,9563 | 155.790 |
27 Apr 2024 | 94,92 | 6,43 | 7,27% | 90,17 | 95,47 | 89,34 | 470.623 |
26 Apr 2024 | 88,49 | 1,16 | 1,33% | 89,46 | 89,605 | 85,82 | 657.868 |
25 Apr 2024 | 87,33 | -2,30 | -2,57% | 87,25 | 88,58 | 86,01 | 204.532 |
24 Apr 2024 | 89,63 | -0,19 | -0,21% | 88,89 | 89,794 | 88,18 | 173.149 |
23 Apr 2024 | 89,82 | 0,33 | 0,37% | 89,49 | 90,51 | 87,7925 | 108.206 |
20 Apr 2024 | 89,49 | -0,68 | -0,75% | 89,34 | 91,25 | 88,89 | 133.213 |
19 Apr 2024 | 90,17 | 0,21 | 0,23% | 90,17 | 91,01 | 88,26 | 140.831 |
18 Apr 2024 | 89,96 | -0,51 | -0,56% | 91,95 | 92,75 | 89,54 | 195.540 |
17 Apr 2024 | 90,47 | 1,64 | 1,85% | 86,46 | 90,76 | 86,23 | 270.993 |
16 Apr 2024 | 88,83 | -0,32 | -0,36% | 91,55 | 92,40 | 88,425 | 137.199 |
13 Apr 2024 | 89,15 | -2,11 | -2,31% | 91,50 | 92,08 | 88,31 | 109.671 |
12 Apr 2024 | 91,26 | 0,64 | 0,71% | 90,75 | 91,45 | 89,55 | 107.874 |
11 Apr 2024 | 90,62 | -2,83 | -3,03% | 90,48 | 92,30 | 89,07 | 150.209 |
10 Apr 2024 | 93,45 | -0,31 | -0,33% | 94,70 | 95,87 | 92,85 | 129.029 |
09 Apr 2024 | 93,76 | 0,79 | 0,85% | 94,11 | 94,36 | 92,255 | 113.748 |
06 Apr 2024 | 92,97 | 2,02 | 2,22% | 90,31 | 93,08 | 89,96 | 116.549 |