1,915€
0,79%
Echtzeit-Aktienkurs Century Casinos Inc.
Bid:
Ask:
Aktienkurse zur Century Casinos Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,79% | - |
| 26.06.2025 | 1,96 | 1,96 | 1,90 | 1,90 | -1,55% | 7.977,00 |
| 25.06.2025 | 2,06 | 2,10 | 1,90 | 1,93 | -5,85% | - |
| 24.06.2025 | 2,08 | 2,10 | 2,04 | 2,05 | -3,30% | - |
| 23.06.2025 | 2,12 | 2,14 | 2,04 | 2,12 | 1,92% | - |
| 20.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | 2.900,00 |
| 19.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | 55,00 |
| 18.06.2025 | 2,02 | 2,22 | 2,02 | 2,10 | 2,44% | - |
| 17.06.2025 | 2,00 | 2,19 | 1,98 | 2,05 | 1,49% | - |
| 16.06.2025 | 1,91 | 2,05 | 1,91 | 2,02 | 8,60% | - |
| 13.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | 100,00 |
| 12.06.2025 | 1,93 | 1,96 | 1,84 | 1,85 | -5,61% | - |
| 11.06.2025 | 1,96 | 2,04 | 1,95 | 1,96 | -0,25% | - |
| 10.06.2025 | 1,96 | 2,06 | 1,93 | 1,97 | 2,34% | - |
| 09.06.2025 | 1,75 | 2,05 | 1,74 | 1,92 | 7,87% | - |
| 06.06.2025 | 1,78 | 1,84 | 1,73 | 1,78 | 0,56% | - |
| 05.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | 1.351,00 |
| 04.06.2025 | 1,73 | 1,79 | 1,71 | 1,75 | -0,28% | - |
| 03.06.2025 | 1,74 | 1,81 | 1,71 | 1,76 | 0,00% | - |
| 02.06.2025 | 1,73 | 1,79 | 1,67 | 1,76 | 0,00% | - |
| 30.05.2025 | 1,76 | 1,83 | 1,75 | 1,76 | -0,57% | - |
| 29.05.2025 | 1,91 | 1,92 | 1,75 | 1,77 | -4,85% | - |
| 28.05.2025 | 1,80 | 1,91 | 1,76 | 1,86 | 3,63% | - |
| 27.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | 800,00 |
| 26.05.2025 | 1,75 | 1,76 | 1,75 | 1,76 | -1,12% | - |
| 23.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | 75,00 |
| 22.05.2025 | 1,72 | 1,81 | 1,71 | 1,74 | 0,00% | - |
| 21.05.2025 | 1,74 | 1,80 | 1,67 | 1,74 | -0,29% | - |
| 20.05.2025 | 1,49 | 1,77 | 1,49 | 1,75 | 15,95% | - |
| 19.05.2025 | 1,61 | 1,61 | 1,47 | 1,51 | -7,10% | - |
| 16.05.2025 | 1,58 | 1,66 | 1,55 | 1,62 | 2,53% | - |
| 15.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -11,98% | 200,00 |
| 14.05.2025 | 1,60 | 1,83 | 1,56 | 1,80 | 8,79% | - |
| 13.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 43,48% | 400,00 |
| 12.05.2025 | 1,20 | 1,20 | 1,15 | 1,15 | -14,18% | 4.140,00 |
| 09.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,13% | 800,00 |
| 08.05.2025 | 1,28 | 1,36 | 1,26 | 1,33 | 3,52% | - |
| 07.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | 355,00 |
| 06.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,47% | 500,00 |
| 05.05.2025 | 1,20 | 1,37 | 1,19 | 1,30 | 6,15% | - |
| 02.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 4,27% | 500,00 |
| 30.04.2025 | 1,18 | 1,20 | 1,16 | 1,17 | -1,27% | - |
| 29.04.2025 | 1,20 | 1,23 | 1,17 | 1,19 | -0,84% | - |
| 28.04.2025 | 1,16 | 1,28 | 1,15 | 1,20 | 3,46% | - |
| 25.04.2025 | 1,20 | 1,23 | 1,16 | 1,16 | -2,94% | - |
| 24.04.2025 | 1,20 | 1,20 | 1,19 | 1,19 | 1,28% | 11.106,00 |
| 23.04.2025 | 1,20 | 1,21 | 1,17 | 1,18 | 0,00% | - |
| 22.04.2025 | 1,17 | 1,21 | 1,17 | 1,18 | 0,43% | - |
| 17.04.2025 | 1,18 | 1,26 | 1,15 | 1,17 | 0,43% | - |
| 16.04.2025 | 1,18 | 1,27 | 1,16 | 1,17 | -2,92% | - |
| 15.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | 700,00 |
| 14.04.2025 | 1,24 | 1,31 | 1,20 | 1,20 | -3,24% | - |
| 11.04.2025 | 1,29 | 1,31 | 1,23 | 1,24 | -5,00% | - |
| 10.04.2025 | 1,38 | 1,38 | 1,26 | 1,30 | -1,52% | - |
| 09.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 6,88% | 4.000,00 |
| 08.04.2025 | 1,40 | 1,44 | 1,22 | 1,24 | -10,51% | - |
| 07.04.2025 | 1,38 | 1,47 | 1,34 | 1,38 | -1,43% | 2.000,00 |
| 04.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | 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% | - |