53,500€
1,90%
Echtzeit-Aktienkurs Century Communities Inc.
Bid:
Ask:
Aktienkurse zur Century Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 53,25 | 53,50 | 52,75 | 53,25 | 1,43% | - |
| 15.09.2026 | 52,75 | 52,75 | 52,50 | 52,50 | 0,00% | - |
| 14.09.2026 | 52,25 | 52,50 | 52,25 | 52,50 | 2,44% | - |
| 11.09.2026 | 51,25 | 51,50 | 51,25 | 51,25 | -4,21% | - |
| 10.09.2026 | 53,25 | 53,50 | 53,25 | 53,50 | 0,47% | - |
| 09.09.2026 | 53,50 | 53,50 | 53,25 | 53,25 | -0,47% | - |
| 08.09.2026 | 54,75 | 55,25 | 53,50 | 53,50 | -3,17% | - |
| 07.09.2026 | 55,25 | 55,25 | 55,00 | 55,25 | 0,45% | - |
| 04.09.2026 | 54,75 | 55,00 | 54,75 | 55,00 | 0,00% | - |
| 03.09.2026 | 54,75 | 55,00 | 54,75 | 55,00 | -1,79% | - |
| 02.09.2026 | 55,75 | 56,00 | 55,75 | 56,00 | -6,28% | - |
| 31.08.2026 | 59,75 | 59,75 | 59,50 | 59,75 | 0,42% | - |
| 28.08.2026 | 58,75 | 60,00 | 58,75 | 59,50 | 0,00% | - |
| 27.08.2026 | 59,25 | 59,50 | 59,25 | 59,50 | 0,00% | - |
| 25.08.2026 | 59,25 | 59,50 | 59,25 | 59,50 | -0,42% | - |
| 24.08.2026 | 59,75 | 61,25 | 59,50 | 59,75 | 0,42% | - |
| 21.08.2026 | 59,25 | 59,50 | 59,25 | 59,50 | 0,85% | - |
| 20.08.2026 | 60,75 | 60,75 | 58,00 | 59,00 | -3,67% | - |
| 19.08.2026 | 59,75 | 62,75 | 59,75 | 61,25 | 1,24% | - |
| 18.08.2026 | 60,75 | 60,75 | 60,50 | 60,50 | -0,82% | - |
| 17.08.2026 | 60,75 | 61,00 | 60,75 | 61,00 | -2,01% | - |
| 14.08.2026 | 62,25 | 62,50 | 62,00 | 62,25 | 1,63% | - |
| 13.08.2026 | 61,25 | 61,75 | 60,75 | 61,25 | -0,41% | - |
| 12.08.2026 | 61,25 | 61,50 | 61,25 | 61,50 | 0,41% | - |
| 11.08.2026 | 59,75 | 61,50 | 59,50 | 61,25 | -0,81% | - |
| 10.08.2026 | 61,75 | 62,25 | 61,75 | 61,75 | 0,00% | - |
| 07.08.2026 | 59,75 | 62,25 | 59,75 | 61,75 | 0,00% | - |
| 06.08.2026 | 61,75 | 62,25 | 61,50 | 61,75 | 0,82% | - |
| 05.08.2026 | 61,25 | 61,25 | 61,25 | 61,25 | 2,51% | - |
| 04.08.2026 | 59,75 | 60,00 | 59,75 | 59,75 | -0,42% | - |
| 03.08.2026 | 58,50 | 60,75 | 58,50 | 60,00 | 0,42% | - |
| 31.07.2026 | 60,75 | 60,75 | 59,25 | 59,75 | -4,40% | - |
| 29.07.2026 | 62,25 | 62,50 | 62,25 | 62,50 | 0,40% | - |
| 28.07.2026 | 62,00 | 62,25 | 62,00 | 62,25 | 1,63% | - |
| 27.07.2026 | 60,75 | 61,25 | 60,75 | 61,25 | 0,82% | - |
| 24.07.2026 | 60,75 | 61,50 | 60,25 | 60,75 | 6,11% | - |
| 23.07.2026 | 56,25 | 57,25 | 56,00 | 57,25 | -0,43% | - |
| 22.07.2026 | 56,00 | 57,50 | 55,00 | 57,50 | 0,44% | - |
| 20.07.2026 | 56,75 | 57,25 | 56,75 | 57,25 | -0,87% | - |
| 16.07.2026 | 57,75 | 58,00 | 57,75 | 57,75 | -0,86% | - |
| 15.07.2026 | 57,25 | 59,25 | 56,75 | 58,25 | 3,10% | - |
| 14.07.2026 | 56,25 | 56,50 | 56,25 | 56,50 | -0,44% | - |
| 13.07.2026 | 56,75 | 57,25 | 55,75 | 56,75 | 0,44% | - |
| 10.07.2026 | 56,25 | 56,50 | 56,25 | 56,50 | 0,00% | - |
| 08.07.2026 | 57,25 | 57,25 | 56,50 | 56,50 | -1,31% | - |
| 07.07.2026 | 58,25 | 58,75 | 57,25 | 57,25 | -6,91% | - |
| 06.07.2026 | 61,25 | 61,50 | 61,25 | 61,50 | -3,15% | - |
| 30.06.2026 | 63,25 | 63,75 | 63,25 | 63,50 | 0,40% | - |
| 29.06.2026 | 62,75 | 63,25 | 62,75 | 63,25 | 4,12% | - |
| 26.06.2026 | 61,25 | 61,25 | 60,75 | 60,75 | -0,82% | - |
| 25.06.2026 | 60,75 | 61,25 | 60,75 | 61,25 | 12,39% | - |
| 23.06.2026 | 54,75 | 54,75 | 54,50 | 54,50 | -0,46% | - |
| 22.06.2026 | 54,75 | 56,00 | 54,50 | 54,75 | 0,00% | - |
| 19.06.2026 | 55,25 | 55,25 | 54,75 | 54,75 | 4,78% | - |
| 18.06.2026 | 51,75 | 52,25 | 51,75 | 52,25 | -0,48% | - |
| 16.06.2026 | 52,25 | 52,50 | 52,25 | 52,50 | 0,48% | - |
| 15.06.2026 | 51,75 | 52,25 | 51,75 | 52,25 | -0,48% | - |
| 12.06.2026 | 52,25 | 52,50 | 52,25 | 52,50 | 5,85% | - |
| 11.06.2026 | 49,60 | 49,85 | 49,50 | 49,60 | -0,90% | - |
| 10.06.2026 | 49,90 | 50,30 | 49,90 | 50,05 | 3,41% | - |
| 08.06.2026 | 48,10 | 48,80 | 47,70 | 48,40 | 0,00% | - |
| 05.06.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 3,86% | - |
| 04.06.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -1,06% | - |
| 02.06.2026 | 46,20 | 47,10 | 46,00 | 47,10 | 3,74% | - |
| 01.06.2026 | 45,30 | 45,40 | 45,30 | 45,40 | -1,30% | - |
| 29.05.2026 | 45,90 | 46,00 | 45,90 | 46,00 | -1,92% | - |
| 27.05.2026 | 45,20 | 47,20 | 45,10 | 46,90 | 4,45% | - |
| 26.05.2026 | 45,00 | 45,00 | 44,90 | 44,90 | -0,22% | - |
| 25.05.2026 | 44,80 | 45,00 | 44,80 | 45,00 | -0,66% | - |
| 22.05.2026 | 45,10 | 45,30 | 45,10 | 45,30 | 4,62% | - |
| 21.05.2026 | 43,40 | 43,40 | 43,30 | 43,30 | 2,85% | - |
| 19.05.2026 | 42,30 | 42,30 | 42,10 | 42,10 | 1,94% | - |
| 18.05.2026 | 41,70 | 41,70 | 41,30 | 41,30 | -5,06% | - |
| 15.05.2026 | 43,60 | 43,70 | 43,50 | 43,50 | -2,03% | - |
| 14.05.2026 | 44,30 | 44,40 | 44,30 | 44,40 | -0,45% | - |
| 13.05.2026 | 45,20 | 45,60 | 44,40 | 44,60 | -2,19% | - |
| 12.05.2026 | 46,90 | 47,40 | 45,60 | 45,60 | -2,56% | - |
| 11.05.2026 | 46,70 | 46,80 | 46,60 | 46,80 | 0,00% | - |
| 08.05.2026 | 46,50 | 47,90 | 45,50 | 46,80 | 0,65% | - |
| 07.05.2026 | 46,20 | 47,10 | 45,20 | 46,50 | 2,42% | - |
| 06.05.2026 | 45,50 | 45,50 | 45,40 | 45,40 | 2,48% | - |
| 05.05.2026 | 45,00 | 45,00 | 44,20 | 44,30 | -6,54% | - |
| 04.05.2026 | 47,40 | 47,40 | 47,30 | 47,40 | 0,42% | - |
| 30.04.2026 | 47,50 | 47,50 | 47,20 | 47,20 | -5,41% | - |
| 29.04.2026 | 50,25 | 50,50 | 49,85 | 49,90 | -0,99% | - |
| 28.04.2026 | 50,25 | 50,40 | 50,25 | 50,40 | -1,18% | - |
| 27.04.2026 | 50,75 | 51,00 | 50,75 | 51,00 | 0,99% | - |
| 24.04.2026 | 50,75 | 50,75 | 50,50 | 50,50 | -6,48% | - |
| 23.04.2026 | 53,50 | 54,25 | 53,50 | 54,00 | -0,92% | - |
| 22.04.2026 | 54,25 | 54,50 | 54,25 | 54,50 | 0,00% | - |
| 21.04.2026 | 53,75 | 55,50 | 53,75 | 54,50 | 1,40% | - |
| 20.04.2026 | 52,50 | 53,75 | 52,50 | 53,75 | 7,82% | - |
| 17.04.2026 | 49,70 | 49,85 | 49,70 | 49,85 | 0,00% | - |
| 16.04.2026 | 49,90 | 49,90 | 49,85 | 49,85 | -2,25% | - |
| 15.04.2026 | 51,25 | 51,25 | 51,00 | 51,00 | -0,49% | - |
| 14.04.2026 | 51,25 | 51,75 | 51,00 | 51,25 | 1,49% | - |
| 13.04.2026 | 51,25 | 51,25 | 50,50 | 50,50 | -2,88% | - |
| 10.04.2026 | 51,75 | 52,00 | 51,75 | 52,00 | 2,97% | - |
| 09.04.2026 | 50,75 | 50,75 | 50,50 | 50,50 | -0,49% | - |
| 08.04.2026 | 48,40 | 51,25 | 48,10 | 50,75 | 2,94% | - |