43,600€
-2,24%
Echtzeit-Aktienkurs Century Communities
Bid:
Ask:
Aktienkurse zur Century Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.04.2026 | 49,40 | 50,05 | 48,80 | 49,30 | 0,00% | - |
| 02.04.2026 | 49,50 | 49,80 | 49,20 | 49,30 | -0,60% | - |
| 01.04.2026 | 49,70 | 49,85 | 49,50 | 49,60 | 1,43% | - |
| 31.03.2026 | 48,50 | 48,90 | 48,50 | 48,90 | 1,24% | - |
| 30.03.2026 | 48,20 | 48,30 | 48,20 | 48,30 | -0,21% | - |
| 27.03.2026 | 49,70 | 49,90 | 48,20 | 48,40 | -2,22% | - |
| 26.03.2026 | 49,70 | 49,70 | 49,50 | 49,50 | -0,40% | - |
| 25.03.2026 | 49,60 | 49,70 | 49,60 | 49,70 | 0,61% | 437,00 |
| 24.03.2026 | 49,50 | 49,50 | 49,30 | 49,40 | -0,90% | - |
| 23.03.2026 | 48,10 | 50,45 | 47,60 | 49,85 | 4,29% | - |
| 20.03.2026 | 48,40 | 48,50 | 47,10 | 47,80 | 0,21% | - |
| 19.03.2026 | 49,20 | 49,20 | 47,60 | 47,70 | -2,85% | - |
| 18.03.2026 | 50,75 | 50,75 | 48,90 | 49,10 | -2,77% | 1,00 |
| 17.03.2026 | 50,75 | 50,75 | 50,50 | 50,50 | -0,49% | - |
| 16.03.2026 | 50,40 | 50,75 | 50,40 | 50,75 | 1,40% | - |
| 13.03.2026 | 50,25 | 50,25 | 50,05 | 50,05 | -0,20% | - |
| 12.03.2026 | 50,75 | 50,75 | 50,15 | 50,15 | -2,15% | - |
| 11.03.2026 | 51,75 | 51,75 | 51,25 | 51,25 | 0,00% | - |
| 10.03.2026 | 51,25 | 51,75 | 51,25 | 51,25 | -1,91% | - |
| 09.03.2026 | 52,50 | 52,50 | 52,00 | 52,25 | -4,13% | - |
| 06.03.2026 | 54,25 | 54,50 | 54,25 | 54,50 | -1,80% | - |
| 05.03.2026 | 55,75 | 55,75 | 55,50 | 55,50 | -0,89% | - |
| 04.03.2026 | 56,25 | 56,50 | 56,00 | 56,00 | 0,00% | - |
| 03.03.2026 | 56,25 | 56,25 | 56,00 | 56,00 | -0,88% | - |
| 02.03.2026 | 56,25 | 57,25 | 56,25 | 56,50 | 0,44% | - |
| 27.02.2026 | 56,25 | 56,50 | 56,00 | 56,25 | -1,32% | - |
| 26.02.2026 | 56,75 | 57,75 | 56,50 | 57,00 | -2,98% | - |
| 25.02.2026 | 59,25 | 59,25 | 58,75 | 58,75 | -2,49% | - |
| 24.02.2026 | 59,25 | 60,25 | 59,25 | 60,25 | -0,41% | - |
| 23.02.2026 | 60,75 | 60,75 | 60,50 | 60,50 | -0,82% | - |
| 20.02.2026 | 60,75 | 61,00 | 60,75 | 61,00 | -0,81% | - |
| 19.02.2026 | 62,25 | 62,75 | 61,50 | 61,50 | -0,81% | - |
| 18.02.2026 | 62,00 | 62,25 | 62,00 | 62,00 | -1,59% | - |
| 17.02.2026 | 63,00 | 63,25 | 62,75 | 63,00 | 3,70% | - |
| 13.02.2026 | 61,00 | 61,00 | 60,75 | 60,75 | -2,02% | - |
| 12.02.2026 | 62,00 | 62,25 | 62,00 | 62,00 | 1,64% | - |
| 11.02.2026 | 61,00 | 61,00 | 59,75 | 61,00 | -0,41% | - |
| 10.02.2026 | 58,50 | 61,25 | 58,50 | 61,25 | 3,81% | - |
| 09.02.2026 | 59,00 | 59,00 | 57,50 | 59,00 | 1,72% | 84,00 |
| 06.02.2026 | 59,00 | 60,00 | 58,00 | 58,00 | -0,43% | - |
| 05.02.2026 | 58,25 | 58,25 | 57,50 | 58,25 | 0,87% | - |
| 04.02.2026 | 55,50 | 58,25 | 55,25 | 57,75 | 4,05% | - |
| 03.02.2026 | 53,50 | 57,25 | 53,00 | 55,50 | 5,71% | - |
| 02.02.2026 | 53,00 | 53,00 | 52,50 | 52,50 | -1,41% | - |
| 30.01.2026 | 53,50 | 53,50 | 53,00 | 53,25 | -0,93% | - |
| 29.01.2026 | 52,00 | 53,75 | 52,00 | 53,75 | 2,38% | - |
| 28.01.2026 | 53,00 | 53,00 | 52,50 | 52,50 | -0,94% | - |
| 27.01.2026 | 54,75 | 55,00 | 52,75 | 53,00 | -3,20% | - |
| 26.01.2026 | 55,00 | 55,00 | 54,50 | 54,75 | -5,60% | - |
| 23.01.2026 | 58,00 | 58,00 | 57,50 | 58,00 | -1,28% | - |
| 22.01.2026 | 59,00 | 59,25 | 58,00 | 58,75 | -0,42% | - |
| 21.01.2026 | 56,50 | 59,00 | 56,25 | 59,00 | 3,06% | - |
| 20.01.2026 | 57,75 | 57,75 | 56,25 | 57,25 | -0,87% | - |
| 19.01.2026 | 58,00 | 58,00 | 57,75 | 57,75 | -2,53% | - |
| 16.01.2026 | 59,50 | 60,00 | 58,75 | 59,25 | 1,28% | - |
| 15.01.2026 | 59,00 | 60,00 | 57,25 | 58,50 | -1,68% | - |
| 14.01.2026 | 59,50 | 59,75 | 58,50 | 59,50 | 0,00% | - |
| 13.01.2026 | 57,50 | 60,00 | 57,25 | 59,50 | 3,48% | - |
| 12.01.2026 | 58,75 | 58,75 | 57,50 | 57,50 | 0,00% | - |
| 09.01.2026 | 52,75 | 58,00 | 52,75 | 57,50 | 16,87% | - |
| 08.01.2026 | 49,40 | 49,40 | 49,20 | 49,20 | -4,47% | - |
| 07.01.2026 | 51,00 | 51,75 | 51,00 | 51,50 | 0,98% | - |
| 06.01.2026 | 50,50 | 51,00 | 49,50 | 51,00 | 0,00% | - |
| 05.01.2026 | 50,15 | 51,50 | 49,95 | 51,00 | 1,19% | - |
| 02.01.2026 | 50,75 | 50,75 | 50,40 | 50,40 | -0,79% | - |
| 30.12.2025 | 50,75 | 50,80 | 50,50 | 50,80 | 1,30% | - |
| 29.12.2025 | 50,30 | 50,50 | 49,75 | 50,15 | 0,60% | - |
| 23.12.2025 | 50,05 | 50,05 | 49,85 | 49,85 | -1,38% | - |
| 22.12.2025 | 51,00 | 51,00 | 50,00 | 50,55 | -2,79% | - |
| 19.12.2025 | 52,00 | 52,75 | 52,00 | 52,00 | -1,42% | - |
| 18.12.2025 | 52,50 | 53,50 | 52,50 | 52,75 | 0,00% | - |
| 17.12.2025 | 53,50 | 53,50 | 52,75 | 52,75 | -1,86% | - |
| 16.12.2025 | 53,50 | 53,75 | 53,00 | 53,75 | 0,47% | - |
| 15.12.2025 | 54,00 | 54,25 | 53,25 | 53,50 | -0,47% | - |