54,500€
-0,46%
Echtzeit-Aktienkurs Century Communities
Bid:
Ask:
Aktienkurse zur Century Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 56,00 | 57,25 | 55,75 | 56,25 | 2,74% | - |
| 23.10.2025 | 53,00 | 55,25 | 52,25 | 54,75 | 4,78% | - |
| 22.10.2025 | 52,75 | 52,75 | 52,25 | 52,25 | 1,95% | - |
| 20.10.2025 | 51,50 | 52,50 | 51,25 | 51,25 | 0,99% | 125,00 |
| 17.10.2025 | 51,00 | 51,00 | 50,75 | 50,75 | 0,50% | - |
| 16.10.2025 | 52,00 | 52,25 | 50,15 | 50,50 | -3,81% | - |
| 15.10.2025 | 52,25 | 52,50 | 52,25 | 52,50 | 6,28% | - |
| 14.10.2025 | 49,95 | 50,15 | 49,30 | 49,40 | 0,00% | - |
| 13.10.2025 | 49,60 | 50,75 | 49,30 | 49,40 | -3,14% | - |
| 10.10.2025 | 51,00 | 51,00 | 50,75 | 51,00 | 1,90% | - |
| 08.10.2025 | 49,80 | 50,75 | 48,80 | 50,05 | 0,50% | - |
| 07.10.2025 | 53,00 | 53,25 | 49,70 | 49,80 | -9,45% | - |
| 06.10.2025 | 54,75 | 55,00 | 54,75 | 55,00 | 1,38% | - |
| 03.10.2025 | 54,25 | 54,50 | 54,00 | 54,25 | -0,46% | - |
| 02.10.2025 | 54,75 | 55,00 | 54,25 | 54,50 | 1,40% | - |
| 01.10.2025 | 54,00 | 54,00 | 53,50 | 53,75 | -0,92% | - |
| 30.09.2025 | 54,00 | 54,25 | 53,25 | 54,25 | 0,46% | - |
| 29.09.2025 | 53,75 | 54,00 | 53,75 | 54,00 | 0,00% | - |
| 25.09.2025 | 54,00 | 54,50 | 54,00 | 54,00 | 0,00% | - |
| 24.09.2025 | 53,75 | 54,00 | 53,75 | 54,00 | 0,47% | - |
| 23.09.2025 | 56,00 | 56,00 | 53,75 | 53,75 | -3,59% | - |
| 22.09.2025 | 56,25 | 56,25 | 55,50 | 55,75 | -1,33% | - |
| 19.09.2025 | 57,25 | 57,75 | 56,25 | 56,50 | -1,74% | - |
| 18.09.2025 | 56,75 | 57,50 | 56,75 | 57,50 | 0,44% | 115,00 |
| 17.09.2025 | 56,75 | 57,50 | 56,25 | 57,25 | -0,43% | - |
| 15.09.2025 | 57,50 | 58,50 | 57,50 | 57,50 | -2,54% | - |
| 12.09.2025 | 58,75 | 59,25 | 58,75 | 59,00 | -0,84% | - |
| 09.09.2025 | 59,25 | 59,50 | 59,25 | 59,50 | 0,00% | - |
| 08.09.2025 | 59,25 | 59,50 | 59,25 | 59,50 | 0,00% | - |
| 05.09.2025 | 58,50 | 60,75 | 58,00 | 59,50 | 1,71% | - |
| 04.09.2025 | 56,00 | 59,00 | 55,75 | 58,50 | 4,46% | - |
| 03.09.2025 | 55,00 | 56,25 | 54,50 | 56,00 | 0,90% | - |
| 02.09.2025 | 56,50 | 56,75 | 55,00 | 55,50 | -1,77% | 350,00 |
| 01.09.2025 | 56,25 | 56,75 | 55,50 | 56,50 | 0,89% | - |
| 29.08.2025 | 56,25 | 56,75 | 55,75 | 56,00 | -0,44% | - |
| 28.08.2025 | 56,00 | 57,00 | 55,00 | 56,25 | 0,00% | - |
| 27.08.2025 | 56,00 | 56,75 | 55,50 | 56,25 | 0,00% | - |
| 26.08.2025 | 57,25 | 57,50 | 56,00 | 56,25 | -1,75% | - |
| 25.08.2025 | 57,50 | 58,00 | 56,50 | 57,25 | -0,87% | - |
| 22.08.2025 | 54,00 | 58,50 | 53,75 | 57,75 | 6,94% | - |
| 21.08.2025 | 54,75 | 55,00 | 53,25 | 54,00 | -0,92% | - |
| 20.08.2025 | 56,75 | 57,00 | 54,25 | 54,50 | -3,96% | - |
| 19.08.2025 | 56,00 | 57,50 | 55,50 | 56,75 | 1,79% | - |
| 18.08.2025 | 55,75 | 56,75 | 55,50 | 55,75 | -0,45% | - |
| 15.08.2025 | 56,00 | 57,00 | 54,75 | 56,00 | 0,00% | - |
| 14.08.2025 | 56,50 | 56,75 | 55,00 | 56,00 | -1,75% | - |
| 13.08.2025 | 54,00 | 57,50 | 53,75 | 57,00 | 5,56% | 1.405,00 |
| 12.08.2025 | 51,75 | 54,25 | 51,00 | 54,00 | 3,85% | - |
| 11.08.2025 | 52,25 | 53,25 | 51,25 | 52,00 | -0,48% | - |
| 08.08.2025 | 51,75 | 52,25 | 50,75 | 52,25 | 0,48% | - |
| 07.08.2025 | 52,00 | 53,75 | 51,75 | 52,00 | 0,00% | - |
| 06.08.2025 | 52,50 | 53,25 | 51,75 | 52,00 | -0,95% | - |
| 05.08.2025 | 51,50 | 52,75 | 51,25 | 52,50 | 1,94% | - |
| 04.08.2025 | 49,95 | 51,75 | 49,75 | 51,50 | 3,41% | - |
| 01.08.2025 | 49,40 | 50,50 | 48,20 | 49,80 | 1,22% | - |
| 31.07.2025 | 49,40 | 49,80 | 48,70 | 49,20 | -0,81% | 301,00 |
| 30.07.2025 | 50,75 | 51,75 | 49,20 | 49,60 | -1,78% | - |
| 29.07.2025 | 50,75 | 51,75 | 50,15 | 50,50 | -0,98% | - |
| 28.07.2025 | 50,75 | 52,00 | 49,75 | 51,00 | 0,99% | - |
| 25.07.2025 | 51,50 | 52,00 | 49,60 | 50,50 | -1,94% | - |
| 24.07.2025 | 54,50 | 55,50 | 50,75 | 51,50 | -5,07% | - |
| 23.07.2025 | 54,25 | 55,25 | 53,75 | 54,25 | -0,46% | 395,00 |
| 22.07.2025 | 50,15 | 54,75 | 49,95 | 54,50 | 8,67% | - |
| 21.07.2025 | 50,75 | 51,75 | 49,70 | 50,15 | -1,18% | - |
| 18.07.2025 | 51,75 | 52,00 | 50,15 | 50,75 | -2,40% | - |
| 17.07.2025 | 51,00 | 52,25 | 50,75 | 52,00 | 2,97% | - |
| 16.07.2025 | 49,70 | 51,00 | 48,90 | 50,50 | 1,41% | - |
| 15.07.2025 | 52,50 | 53,25 | 49,70 | 49,80 | -5,14% | - |
| 14.07.2025 | 52,75 | 52,75 | 51,25 | 52,50 | -0,94% | - |
| 11.07.2025 | 53,50 | 53,50 | 52,00 | 53,00 | -0,47% | - |
| 10.07.2025 | 52,50 | 54,50 | 52,25 | 53,25 | 1,43% | - |
| 09.07.2025 | 50,05 | 52,75 | 49,70 | 52,50 | 5,42% | - |
| 08.07.2025 | 49,80 | 51,00 | 49,30 | 49,80 | 0,40% | - |
| 07.07.2025 | 50,40 | 51,25 | 49,20 | 49,60 | -1,39% | - |
| 04.07.2025 | 50,75 | 50,75 | 50,30 | 50,30 | -0,89% | - |
| 03.07.2025 | 51,75 | 52,50 | 50,50 | 50,75 | -1,93% | - |
| 02.07.2025 | 50,40 | 52,00 | 50,25 | 51,75 | 3,19% | - |
| 01.07.2025 | 47,80 | 51,75 | 47,20 | 50,15 | 4,92% | - |
| 30.06.2025 | 47,90 | 48,40 | 47,40 | 47,80 | -0,42% | - |
| 27.06.2025 | 47,50 | 48,50 | 47,40 | 48,00 | 1,05% | - |
| 26.06.2025 | 47,30 | 47,50 | 46,20 | 47,50 | 0,64% | - |
| 25.06.2025 | 48,00 | 48,30 | 46,60 | 47,20 | -1,67% | - |
| 24.06.2025 | 47,90 | 48,80 | 47,00 | 48,00 | 0,42% | - |
| 23.06.2025 | 46,20 | 47,80 | 45,50 | 47,80 | 3,46% | - |
| 20.06.2025 | 45,20 | 46,70 | 45,10 | 46,20 | 2,44% | - |
| 19.06.2025 | 45,60 | 45,70 | 45,00 | 45,10 | -1,10% | - |
| 18.06.2025 | 45,60 | 46,50 | 45,20 | 45,60 | 0,00% | - |
| 17.06.2025 | 46,70 | 48,10 | 45,20 | 45,60 | -2,15% | - |
| 16.06.2025 | 45,80 | 46,90 | 45,10 | 46,60 | 1,75% | - |
| 13.06.2025 | 47,30 | 47,50 | 45,60 | 45,80 | -2,97% | - |
| 12.06.2025 | 47,50 | 47,50 | 46,30 | 47,20 | -0,84% | - |
| 11.06.2025 | 48,90 | 50,20 | 47,40 | 47,60 | -2,86% | 130,00 |
| 10.06.2025 | 47,10 | 49,40 | 46,90 | 49,00 | 3,59% | - |
| 09.06.2025 | 46,00 | 47,30 | 45,70 | 47,30 | 2,83% | - |
| 06.06.2025 | 46,60 | 47,50 | 45,70 | 46,00 | -1,29% | - |
| 05.06.2025 | 46,90 | 47,10 | 45,90 | 46,60 | -0,43% | - |
| 04.06.2025 | 45,70 | 47,20 | 45,50 | 46,80 | 2,63% | - |
| 03.06.2025 | 44,70 | 45,80 | 44,40 | 45,60 | 2,24% | - |
| 02.06.2025 | 45,70 | 45,70 | 44,10 | 44,60 | -2,41% | - |
| 30.05.2025 | 46,60 | 47,00 | 45,50 | 45,70 | -1,72% | - |