48,700€
-1,42%
Echtzeit-Aktienkurs Century Communities
Bid:
Ask:
Aktienkurse zur Century Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 49,50 | 49,80 | 48,40 | 48,90 | -1,01% | - |
| 24.04.2025 | 51,00 | 53,00 | 47,40 | 49,40 | -6,79% | 50,00 |
| 23.04.2025 | 53,75 | 57,00 | 52,75 | 53,00 | -1,40% | - |
| 22.04.2025 | 52,25 | 53,75 | 50,50 | 53,75 | 2,87% | - |
| 17.04.2025 | 51,00 | 52,75 | 50,15 | 52,25 | 2,96% | - |
| 16.04.2025 | 52,25 | 52,50 | 50,25 | 50,75 | -2,87% | - |
| 15.04.2025 | 52,25 | 53,25 | 51,75 | 52,25 | 0,00% | - |
| 14.04.2025 | 52,75 | 53,75 | 51,25 | 52,25 | 0,48% | - |
| 11.04.2025 | 52,75 | 53,75 | 49,10 | 52,00 | -2,35% | 220,00 |
| 10.04.2025 | 56,00 | 56,25 | 50,75 | 53,25 | -5,33% | 300,00 |
| 09.04.2025 | 53,50 | 57,25 | 50,00 | 56,25 | 4,65% | 898,00 |
| 08.04.2025 | 57,75 | 59,50 | 52,75 | 53,75 | -6,11% | 200,00 |
| 07.04.2025 | 60,00 | 61,25 | 56,75 | 57,25 | -4,18% | 200,00 |
| 04.04.2025 | 56,75 | 61,25 | 54,50 | 59,75 | 4,37% | - |
| 03.04.2025 | 62,50 | 62,50 | 56,25 | 57,25 | -8,76% | - |
| 02.04.2025 | 62,25 | 62,75 | 60,75 | 62,75 | 0,80% | 98,00 |
| 01.04.2025 | 61,75 | 62,75 | 61,25 | 62,25 | 0,00% | 120,00 |
| 31.03.2025 | 61,75 | 62,75 | 60,25 | 62,25 | 0,81% | 200,00 |
| 28.03.2025 | 64,25 | 64,75 | 61,75 | 61,75 | -3,52% | - |
| 27.03.2025 | 64,50 | 65,00 | 63,75 | 64,00 | -1,16% | - |
| 26.03.2025 | 64,75 | 65,75 | 64,25 | 64,75 | 0,78% | - |
| 25.03.2025 | 65,00 | 65,75 | 63,25 | 64,25 | -1,53% | - |
| 24.03.2025 | 63,25 | 65,50 | 63,25 | 65,25 | 2,35% | - |
| 21.03.2025 | 64,75 | 65,00 | 62,25 | 63,75 | -1,54% | - |
| 20.03.2025 | 64,50 | 66,25 | 64,00 | 64,75 | 0,39% | - |
| 19.03.2025 | 62,75 | 64,75 | 62,75 | 64,50 | 2,79% | - |
| 18.03.2025 | 63,25 | 63,75 | 61,50 | 62,75 | -0,79% | 292,00 |
| 17.03.2025 | 62,25 | 63,50 | 60,75 | 63,25 | 0,80% | - |
| 14.03.2025 | 62,25 | 62,75 | 61,25 | 62,75 | 0,80% | - |
| 13.03.2025 | 62,75 | 63,25 | 61,25 | 62,25 | -0,80% | - |
| 12.03.2025 | 64,75 | 65,75 | 62,25 | 62,75 | -2,33% | - |
| 11.03.2025 | 65,75 | 66,50 | 63,75 | 64,25 | -3,02% | - |
| 10.03.2025 | 66,25 | 67,75 | 65,25 | 66,25 | 0,00% | - |
| 07.03.2025 | 67,00 | 67,25 | 65,25 | 66,25 | -1,49% | - |
| 06.03.2025 | 65,25 | 67,25 | 63,50 | 67,25 | 3,07% | - |
| 05.03.2025 | 64,75 | 65,50 | 63,75 | 65,25 | 0,38% | 200,00 |
| 04.03.2025 | 64,75 | 66,00 | 61,50 | 65,00 | 0,39% | 100,00 |
| 03.03.2025 | 66,75 | 67,00 | 64,75 | 64,75 | -3,00% | - |
| 28.02.2025 | 67,00 | 67,75 | 66,25 | 66,75 | -0,74% | - |
| 27.02.2025 | 68,25 | 69,00 | 66,75 | 67,25 | -0,74% | 300,00 |
| 26.02.2025 | 70,75 | 70,75 | 67,75 | 67,75 | -3,56% | 200,00 |
| 25.02.2025 | 67,25 | 71,25 | 67,25 | 70,25 | 3,69% | - |
| 24.02.2025 | 68,00 | 69,25 | 67,00 | 67,75 | -0,73% | - |
| 21.02.2025 | 69,75 | 71,00 | 67,75 | 68,25 | -2,15% | 95,00 |
| 20.02.2025 | 69,25 | 70,25 | 68,75 | 69,75 | 0,72% | - |
| 19.02.2025 | 70,50 | 70,75 | 68,00 | 69,25 | -1,42% | 100,00 |
| 18.02.2025 | 71,25 | 71,75 | 68,75 | 70,25 | -1,40% | - |
| 17.02.2025 | 71,25 | 71,25 | 71,25 | 71,25 | 0,00% | - |
| 14.02.2025 | 68,75 | 71,25 | 68,25 | 71,25 | 3,64% | 15,00 |
| 13.02.2025 | 68,50 | 69,25 | 68,25 | 68,75 | 0,36% | - |
| 12.02.2025 | 71,75 | 71,75 | 67,75 | 68,50 | -3,86% | 250,00 |
| 11.02.2025 | 71,75 | 72,25 | 70,75 | 71,25 | -0,70% | - |
| 10.02.2025 | 71,75 | 72,25 | 71,25 | 71,75 | 0,00% | - |
| 07.02.2025 | 74,25 | 74,50 | 69,75 | 71,75 | -3,37% | - |
| 06.02.2025 | 73,75 | 74,75 | 73,75 | 74,25 | 0,68% | - |
| 05.02.2025 | 73,50 | 75,00 | 73,25 | 73,75 | 0,00% | - |
| 04.02.2025 | 72,00 | 74,25 | 71,75 | 73,75 | 2,08% | - |
| 03.02.2025 | 73,00 | 74,25 | 70,75 | 72,25 | -2,03% | 50,00 |
| 31.01.2025 | 75,25 | 75,75 | 73,75 | 73,75 | -1,34% | - |
| 30.01.2025 | 73,75 | 77,25 | 69,50 | 74,75 | 4,18% | - |
| 29.01.2025 | 73,25 | 74,25 | 70,75 | 71,75 | -2,05% | - |
| 28.01.2025 | 75,25 | 75,75 | 73,25 | 73,25 | -2,66% | - |
| 27.01.2025 | 73,25 | 77,00 | 72,25 | 75,25 | 2,73% | 300,00 |
| 24.01.2025 | 74,75 | 74,75 | 72,75 | 73,25 | -2,01% | - |
| 23.01.2025 | 74,25 | 75,25 | 73,25 | 74,75 | 0,67% | - |
| 22.01.2025 | 72,75 | 74,25 | 72,25 | 74,25 | 2,06% | - |
| 21.01.2025 | 74,75 | 75,50 | 72,75 | 72,75 | -2,68% | - |
| 20.01.2025 | 73,75 | 75,00 | 73,25 | 74,75 | 1,36% | - |
| 17.01.2025 | 75,25 | 77,25 | 73,25 | 73,75 | -1,99% | 200,00 |
| 16.01.2025 | 73,75 | 75,25 | 73,00 | 75,25 | 2,03% | - |
| 15.01.2025 | 70,25 | 74,25 | 70,25 | 73,75 | 4,98% | 100,00 |
| 14.01.2025 | 68,25 | 71,00 | 68,25 | 70,25 | 2,93% | - |
| 13.01.2025 | 67,25 | 68,75 | 67,00 | 68,25 | 1,49% | - |
| 10.01.2025 | 70,25 | 70,75 | 67,25 | 67,25 | -4,27% | - |
| 09.01.2025 | 70,25 | 70,25 | 69,75 | 70,25 | 0,72% | - |
| 08.01.2025 | 68,75 | 70,25 | 67,75 | 69,75 | 1,45% | - |
| 07.01.2025 | 68,75 | 69,50 | 67,75 | 68,75 | 0,00% | - |
| 06.01.2025 | 70,25 | 71,50 | 68,75 | 68,75 | -2,14% | - |
| 03.01.2025 | 70,75 | 71,25 | 69,75 | 70,25 | -0,71% | - |
| 02.01.2025 | 70,50 | 73,75 | 70,25 | 70,75 | 0,71% | 300,00 |
| 30.12.2024 | 70,75 | 70,75 | 70,25 | 70,25 | -0,71% | - |
| 27.12.2024 | 72,75 | 72,75 | 70,75 | 70,75 | -2,75% | - |
| 23.12.2024 | 72,75 | 73,00 | 71,75 | 72,75 | 0,00% | - |
| 20.12.2024 | 72,25 | 73,75 | 71,25 | 72,75 | 0,69% | 398,00 |
| 19.12.2024 | 74,25 | 74,75 | 70,75 | 72,25 | -2,69% | - |
| 18.12.2024 | 77,50 | 78,50 | 74,25 | 74,25 | -3,88% | 365,00 |
| 17.12.2024 | 78,75 | 79,25 | 77,25 | 77,25 | -1,90% | - |
| 16.12.2024 | 78,75 | 79,75 | 77,75 | 78,75 | 0,00% | - |
| 13.12.2024 | 80,50 | 81,25 | 77,75 | 78,75 | -2,17% | - |
| 12.12.2024 | 81,00 | 82,25 | 79,75 | 80,50 | -1,83% | - |
| 11.12.2024 | 81,75 | 83,75 | 80,75 | 82,00 | 0,31% | 198,00 |
| 10.12.2024 | 83,75 | 83,75 | 81,00 | 81,75 | -2,10% | - |
| 09.12.2024 | 82,00 | 83,75 | 81,75 | 83,50 | 1,83% | - |
| 06.12.2024 | 82,25 | 84,00 | 81,25 | 82,00 | 0,31% | - |
| 05.12.2024 | 83,75 | 84,50 | 81,75 | 81,75 | -2,97% | - |
| 04.12.2024 | 85,75 | 86,75 | 83,25 | 84,25 | -1,75% | - |
| 03.12.2024 | 86,25 | 87,25 | 85,25 | 85,75 | -0,58% | - |
| 02.12.2024 | 85,25 | 87,25 | 85,25 | 86,25 | 1,17% | - |
| 29.11.2024 | 86,00 | 87,50 | 85,25 | 85,25 | -0,87% | - |
| 28.11.2024 | 86,25 | 86,25 | 86,00 | 86,00 | -0,29% | - |