46,200€
-0,86%
Echtzeit-Aktienkurs Century Communities Inc.
Bid:
Ask:
Aktienkurse zur Century Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,60 | 47,50 | 45,70 | 46,20 | -0,86% | - |
| 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% | - |
| 29.05.2025 | 46,90 | 48,00 | 45,50 | 46,50 | -1,48% | - |
| 28.05.2025 | 48,70 | 48,70 | 46,80 | 47,20 | -2,88% | - |
| 27.05.2025 | 47,00 | 48,80 | 46,60 | 48,60 | 3,18% | - |
| 26.05.2025 | 46,60 | 47,10 | 46,50 | 47,10 | 1,07% | - |
| 23.05.2025 | 46,10 | 46,80 | 44,40 | 46,60 | 0,87% | - |
| 22.05.2025 | 46,10 | 46,40 | 45,20 | 46,20 | 0,43% | - |
| 21.05.2025 | 48,30 | 48,30 | 45,70 | 46,00 | -4,37% | - |
| 20.05.2025 | 49,20 | 49,40 | 47,90 | 48,10 | -2,24% | - |
| 19.05.2025 | 50,75 | 50,75 | 48,50 | 49,20 | -3,05% | - |
| 16.05.2025 | 49,95 | 50,75 | 49,50 | 50,75 | 2,11% | - |
| 15.05.2025 | 49,40 | 50,10 | 48,50 | 49,70 | 0,40% | - |
| 14.05.2025 | 51,00 | 51,00 | 49,40 | 49,50 | -2,46% | - |
| 13.05.2025 | 50,50 | 52,25 | 50,05 | 50,75 | 0,50% | - |
| 12.05.2025 | 48,20 | 52,50 | 48,20 | 50,50 | 5,21% | 200,00 |
| 09.05.2025 | 48,70 | 49,20 | 47,90 | 48,00 | -1,23% | - |
| 08.05.2025 | 47,10 | 49,20 | 47,10 | 48,60 | 3,18% | 145,00 |
| 07.05.2025 | 46,70 | 47,80 | 46,70 | 47,10 | 0,64% | - |
| 06.05.2025 | 48,30 | 48,30 | 46,80 | 46,80 | -2,90% | - |
| 05.05.2025 | 48,70 | 49,00 | 47,30 | 48,20 | -0,82% | - |
| 02.05.2025 | 48,10 | 49,00 | 47,70 | 48,60 | 0,83% | - |
| 30.04.2025 | 47,30 | 48,40 | 46,00 | 48,20 | 1,69% | - |
| 29.04.2025 | 47,40 | 47,80 | 46,20 | 47,40 | 0,42% | - |
| 28.04.2025 | 49,10 | 49,95 | 46,90 | 47,20 | -3,48% | - |
| 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 |