1,415€
-1,74%
Echtzeit-Aktienkurs Century Casinos Inc.
Bid:
Ask:
Aktienkurse zur Century Casinos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,43 | 1,47 | 1,34 | 1,41 | -2,43% | 3.571,00 |
| 03.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -6,19% | 450,00 |
| 02.04.2025 | 1,54 | 1,63 | 1,51 | 1,54 | 0,33% | - |
| 01.04.2025 | 1,56 | 1,58 | 1,50 | 1,53 | -1,92% | - |
| 31.03.2025 | 1,58 | 1,62 | 1,55 | 1,56 | -2,50% | - |
| 28.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -8,05% | 6.125,00 |
| 27.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,46% | 150,00 |
| 26.03.2025 | 1,65 | 1,73 | 1,64 | 1,72 | 4,26% | - |
| 25.03.2025 | 1,67 | 1,70 | 1,63 | 1,65 | -4,36% | - |
| 24.03.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 2,99% | 2.713,00 |
| 21.03.2025 | 1,71 | 1,71 | 1,63 | 1,67 | -2,91% | - |
| 20.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 1.000,00 |
| 19.03.2025 | 1,77 | 1,80 | 1,70 | 1,72 | -5,49% | - |
| 18.03.2025 | 1,87 | 1,87 | 1,82 | 1,82 | 3,41% | 139,00 |
| 17.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | 200,00 |
| 14.03.2025 | 1,78 | 1,78 | 1,74 | 1,74 | -1,14% | 6.137,00 |
| 13.03.2025 | 2,22 | 2,23 | 1,52 | 1,76 | -20,72% | - |
| 12.03.2025 | 2,22 | 2,25 | 2,16 | 2,22 | 0,45% | - |
| 11.03.2025 | 2,32 | 2,40 | 2,16 | 2,21 | -3,91% | - |
| 10.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,56% | 2.791,00 |
| 07.03.2025 | 2,50 | 2,58 | 2,40 | 2,41 | -3,60% | - |
| 06.03.2025 | 2,54 | 2,58 | 2,48 | 2,50 | -1,57% | - |
| 05.03.2025 | 2,61 | 2,64 | 2,52 | 2,54 | -1,93% | - |
| 04.03.2025 | 2,70 | 2,72 | 2,58 | 2,59 | -2,63% | - |
| 03.03.2025 | 2,60 | 2,66 | 2,60 | 2,66 | 3,10% | 1.659,00 |
| 28.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,73% | 400,00 |
| 27.02.2025 | 2,76 | 2,84 | 2,68 | 2,68 | -2,19% | - |
| 26.02.2025 | 2,77 | 2,90 | 2,74 | 2,74 | -2,14% | - |
| 25.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | 1,00 |
| 24.02.2025 | 2,86 | 2,91 | 2,82 | 2,88 | -0,35% | - |
| 21.02.2025 | 2,88 | 3,01 | 2,85 | 2,89 | 0,00% | - |
| 20.02.2025 | 2,98 | 2,98 | 2,87 | 2,89 | -3,34% | - |
| 19.02.2025 | 3,04 | 3,06 | 2,98 | 2,99 | -2,92% | - |
| 18.02.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | 3.581,00 |
| 17.02.2025 | 3,08 | 3,08 | 3,07 | 3,08 | 0,65% | - |
| 14.02.2025 | 3,04 | 3,10 | 2,96 | 3,06 | 0,66% | - |
| 13.02.2025 | 2,90 | 3,13 | 2,88 | 3,04 | 4,47% | - |
| 12.02.2025 | 2,92 | 2,96 | 2,86 | 2,91 | 0,34% | - |
| 11.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | 500,00 |
| 10.02.2025 | 2,94 | 3,01 | 2,93 | 2,96 | 1,37% | - |
| 07.02.2025 | 2,90 | 2,98 | 2,90 | 2,92 | -0,34% | - |
| 06.02.2025 | 3,02 | 3,04 | 2,91 | 2,93 | -2,98% | - |
| 05.02.2025 | 2,98 | 3,04 | 2,96 | 3,02 | 0,00% | - |
| 04.02.2025 | 3,02 | 3,09 | 2,99 | 3,02 | 0,33% | - |
| 03.02.2025 | 3,03 | 3,06 | 2,94 | 3,01 | 2,38% | - |
| 31.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | 1,00 |
| 30.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | 8,00 |
| 29.01.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 3,11% | 400,00 |
| 28.01.2025 | 2,88 | 2,92 | 2,85 | 2,89 | 0,35% | - |
| 27.01.2025 | 2,93 | 2,95 | 2,82 | 2,88 | -2,37% | - |
| 24.01.2025 | 2,88 | 3,10 | 2,86 | 2,95 | 2,43% | - |
| 23.01.2025 | 2,88 | 3,01 | 2,82 | 2,88 | -1,03% | - |
| 22.01.2025 | 3,04 | 3,08 | 2,75 | 2,91 | -3,64% | - |
| 21.01.2025 | 2,96 | 3,09 | 2,92 | 3,02 | 2,03% | - |
| 20.01.2025 | 2,98 | 2,98 | 2,96 | 2,96 | 2,78% | - |
| 17.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | 100,00 |
| 16.01.2025 | 2,88 | 2,88 | 2,80 | 2,82 | -1,05% | - |
| 15.01.2025 | 2,82 | 2,86 | 2,80 | 2,85 | 1,42% | - |
| 14.01.2025 | 2,84 | 2,86 | 2,79 | 2,81 | -0,35% | - |
| 13.01.2025 | 2,84 | 2,90 | 2,77 | 2,82 | 0,71% | - |
| 10.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | 30,00 |
| 09.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | - |
| 08.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -3,92% | 1,00 |
| 07.01.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -1,29% | 4,00 |
| 06.01.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 1,31% | 605,00 |
| 03.01.2025 | 3,07 | 3,16 | 2,98 | 3,06 | -1,92% | - |
| 02.01.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 2,63% | 30,00 |
| 30.12.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 3,40% | 100,00 |
| 27.12.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -4,55% | 42,00 |
| 23.12.2024 | 3,34 | 3,34 | 3,08 | 3,08 | -6,95% | 1.215,00 |
| 20.12.2024 | 3,31 | 3,41 | 3,21 | 3,31 | 1,53% | - |
| 19.12.2024 | 3,36 | 3,36 | 3,26 | 3,26 | -4,12% | 4.426,00 |
| 18.12.2024 | 3,58 | 3,68 | 3,38 | 3,40 | -4,49% | - |
| 17.12.2024 | 3,61 | 3,65 | 3,56 | 3,56 | -0,84% | - |
| 16.12.2024 | 3,67 | 3,75 | 3,52 | 3,59 | -1,64% | - |
| 13.12.2024 | 3,66 | 3,74 | 3,55 | 3,65 | 0,00% | - |
| 12.12.2024 | 3,72 | 3,80 | 3,61 | 3,65 | -2,41% | - |
| 11.12.2024 | 3,61 | 3,79 | 3,61 | 3,74 | 3,03% | - |
| 10.12.2024 | 3,73 | 3,76 | 3,57 | 3,63 | -4,97% | - |
| 09.12.2024 | 3,82 | 3,82 | 3,82 | 3,82 | 0,26% | 3,00 |
| 06.12.2024 | 3,80 | 3,86 | 3,79 | 3,81 | -0,52% | - |
| 05.12.2024 | 3,89 | 3,92 | 3,79 | 3,83 | -1,03% | - |
| 04.12.2024 | 3,81 | 3,90 | 3,72 | 3,87 | 2,93% | - |
| 03.12.2024 | 3,76 | 3,76 | 3,76 | 3,76 | -2,84% | 1.000,00 |
| 02.12.2024 | 4,17 | 4,20 | 3,81 | 3,87 | -6,07% | - |
| 29.11.2024 | 4,22 | 4,22 | 4,12 | 4,12 | -2,37% | 1.061,00 |
| 28.11.2024 | 4,22 | 4,22 | 4,22 | 4,22 | 0,72% | 1,00 |
| 27.11.2024 | 4,44 | 4,54 | 3,92 | 4,19 | -5,20% | - |
| 26.11.2024 | 4,26 | 4,42 | 4,26 | 4,42 | 3,76% | 2.186,00 |
| 25.11.2024 | 4,26 | 4,26 | 4,26 | 4,26 | -1,39% | 245,00 |
| 22.11.2024 | 4,32 | 4,32 | 4,32 | 4,32 | 2,37% | 100,00 |
| 21.11.2024 | 4,22 | 4,22 | 4,22 | 4,22 | 2,93% | 257,00 |
| 20.11.2024 | 4,02 | 4,14 | 4,02 | 4,10 | 0,00% | - |
| 19.11.2024 | 4,10 | 4,10 | 4,10 | 4,10 | 1,49% | 50,00 |
| 18.11.2024 | 4,00 | 4,19 | 3,99 | 4,04 | 1,00% | - |
| 15.11.2024 | 4,01 | 4,13 | 3,91 | 4,00 | -0,74% | - |
| 14.11.2024 | 3,97 | 4,09 | 3,97 | 4,03 | 0,75% | - |
| 13.11.2024 | 4,05 | 4,11 | 3,97 | 4,00 | -1,48% | - |
| 12.11.2024 | 4,09 | 4,17 | 3,49 | 4,06 | -7,31% | - |
| 11.11.2024 | 4,38 | 4,38 | 4,38 | 4,38 | 11,73% | 110,00 |