56,250€
-0,44%
Echtzeit-Aktienkurs Century Communities Inc.
Bid:
Ask:
Aktienkurse zur Century Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 56,25 | 57,00 | 55,50 | 56,50 | 0,89% | - |
| 28.08.2025 | 56,25 | 57,25 | 55,00 | 56,00 | 0,00% | - |
| 27.08.2025 | 56,25 | 57,00 | 55,50 | 56,00 | 0,00% | - |
| 26.08.2025 | 57,25 | 57,50 | 56,00 | 56,00 | -2,61% | - |
| 25.08.2025 | 57,25 | 57,75 | 56,25 | 57,50 | 0,00% | - |
| 22.08.2025 | 54,25 | 58,50 | 53,75 | 57,50 | 6,48% | - |
| 21.08.2025 | 54,75 | 55,00 | 53,00 | 54,00 | -0,92% | - |
| 20.08.2025 | 56,75 | 57,25 | 54,50 | 54,50 | -4,39% | - |
| 19.08.2025 | 55,75 | 57,50 | 55,25 | 57,00 | 1,79% | - |
| 18.08.2025 | 56,00 | 56,75 | 55,00 | 56,00 | 0,00% | - |
| 15.08.2025 | 56,25 | 57,50 | 55,00 | 56,00 | 0,90% | - |
| 14.08.2025 | 56,50 | 56,75 | 55,00 | 55,50 | -1,77% | - |
| 13.08.2025 | 54,25 | 57,50 | 53,75 | 56,50 | 5,61% | - |
| 12.08.2025 | 51,75 | 54,00 | 51,25 | 53,50 | 2,88% | - |
| 11.08.2025 | 52,25 | 53,00 | 51,25 | 52,00 | -0,95% | - |
| 08.08.2025 | 51,75 | 52,50 | 51,00 | 52,50 | 0,96% | - |
| 07.08.2025 | 52,00 | 53,75 | 51,75 | 52,00 | 0,00% | - |
| 06.08.2025 | 52,75 | 53,50 | 51,75 | 52,00 | -0,95% | - |
| 05.08.2025 | 51,75 | 52,50 | 51,25 | 52,50 | 1,94% | - |
| 04.08.2025 | 50,30 | 51,50 | 49,80 | 51,50 | 3,41% | - |
| 01.08.2025 | 49,10 | 50,75 | 47,50 | 49,80 | 1,01% | - |
| 31.07.2025 | 49,20 | 50,30 | 48,70 | 49,30 | -0,40% | - |
| 30.07.2025 | 50,75 | 51,75 | 49,20 | 49,50 | -2,46% | - |
| 29.07.2025 | 51,25 | 51,75 | 50,25 | 50,75 | -0,49% | - |
| 28.07.2025 | 51,25 | 51,75 | 49,85 | 51,00 | 0,00% | - |
| 25.07.2025 | 51,50 | 52,25 | 49,70 | 51,00 | -0,97% | - |
| 24.07.2025 | 54,25 | 55,50 | 50,50 | 51,50 | -5,50% | - |
| 23.07.2025 | 54,75 | 55,25 | 53,75 | 54,50 | 0,00% | 400,00 |
| 22.07.2025 | 50,20 | 54,50 | 49,90 | 54,50 | 8,46% | - |
| 21.07.2025 | 50,50 | 51,75 | 49,80 | 50,25 | -1,47% | - |
| 18.07.2025 | 51,75 | 52,00 | 50,25 | 51,00 | -0,97% | - |
| 17.07.2025 | 51,25 | 52,25 | 50,75 | 51,50 | 0,98% | - |
| 16.07.2025 | 49,75 | 51,25 | 48,90 | 51,00 | 2,10% | - |
| 15.07.2025 | 52,50 | 54,00 | 49,80 | 49,95 | -4,86% | - |
| 14.07.2025 | 52,25 | 53,25 | 51,50 | 52,50 | -0,94% | - |
| 11.07.2025 | 53,25 | 53,25 | 52,25 | 53,00 | -0,93% | - |
| 10.07.2025 | 52,25 | 54,50 | 52,25 | 53,50 | 1,90% | - |
| 09.07.2025 | 49,85 | 52,50 | 49,80 | 52,50 | 4,90% | - |
| 08.07.2025 | 49,85 | 51,25 | 49,20 | 50,05 | 0,70% | - |
| 07.07.2025 | 50,30 | 51,50 | 49,10 | 49,70 | -1,09% | - |
| 04.07.2025 | 50,40 | 50,50 | 50,25 | 50,25 | -0,50% | - |
| 03.07.2025 | 51,75 | 52,25 | 50,50 | 50,50 | -1,94% | - |
| 02.07.2025 | 50,75 | 52,00 | 50,25 | 51,50 | 2,49% | - |
| 01.07.2025 | 47,70 | 52,00 | 47,30 | 50,25 | 4,91% | - |
| 30.06.2025 | 48,10 | 48,70 | 47,40 | 47,90 | 0,00% | - |
| 27.06.2025 | 47,60 | 48,70 | 47,30 | 47,90 | 0,84% | - |
| 26.06.2025 | 47,20 | 47,70 | 46,10 | 47,50 | 0,85% | - |
| 25.06.2025 | 48,00 | 48,40 | 46,50 | 47,10 | -2,08% | - |
| 24.06.2025 | 48,00 | 49,00 | 47,00 | 48,10 | 1,05% | - |
| 23.06.2025 | 45,90 | 47,90 | 45,50 | 47,60 | 3,25% | - |
| 20.06.2025 | 45,30 | 46,90 | 45,10 | 46,10 | 2,67% | - |
| 19.06.2025 | 45,50 | 45,60 | 44,90 | 44,90 | -1,54% | - |
| 18.06.2025 | 45,40 | 46,60 | 45,10 | 45,60 | -0,22% | - |
| 17.06.2025 | 46,40 | 48,10 | 45,40 | 45,70 | -2,14% | - |
| 16.06.2025 | 45,80 | 47,10 | 45,30 | 46,70 | 2,19% | - |
| 13.06.2025 | 46,50 | 47,80 | 45,50 | 45,70 | -3,18% | - |
| 12.06.2025 | 47,10 | 47,70 | 46,20 | 47,20 | -0,63% | - |
| 11.06.2025 | 48,60 | 50,20 | 47,50 | 47,50 | -2,66% | - |
| 10.06.2025 | 47,10 | 49,85 | 46,90 | 48,80 | 3,39% | - |
| 09.06.2025 | 45,70 | 47,60 | 45,50 | 47,20 | 2,83% | - |
| 06.06.2025 | 46,70 | 47,50 | 45,60 | 45,90 | -1,29% | - |
| 05.06.2025 | 46,80 | 47,30 | 45,90 | 46,50 | -0,85% | - |
| 04.06.2025 | 45,60 | 47,50 | 45,30 | 46,90 | 2,85% | - |
| 03.06.2025 | 44,40 | 46,10 | 44,10 | 45,60 | 2,47% | - |
| 02.06.2025 | 45,10 | 46,10 | 44,10 | 44,50 | -2,63% | - |
| 30.05.2025 | 46,40 | 47,10 | 45,50 | 45,70 | -2,35% | - |
| 29.05.2025 | 48,10 | 48,50 | 45,50 | 46,80 | -0,43% | - |
| 28.05.2025 | 48,40 | 48,90 | 46,70 | 47,00 | -4,08% | - |
| 27.05.2025 | 47,10 | 49,10 | 46,50 | 49,00 | 3,59% | - |
| 26.05.2025 | 47,00 | 47,30 | 47,00 | 47,30 | 1,50% | - |
| 23.05.2025 | 45,60 | 47,00 | 44,30 | 46,60 | 1,08% | - |
| 22.05.2025 | 46,10 | 46,50 | 45,30 | 46,10 | 0,22% | - |
| 21.05.2025 | 47,50 | 48,10 | 45,50 | 46,00 | -4,76% | - |
| 20.05.2025 | 48,80 | 49,65 | 47,90 | 48,30 | -2,03% | - |
| 19.05.2025 | 49,70 | 50,05 | 48,40 | 49,30 | -2,86% | - |
| 16.05.2025 | 49,50 | 51,00 | 49,40 | 50,75 | 2,11% | - |
| 15.05.2025 | 49,00 | 50,40 | 48,60 | 49,70 | 0,61% | - |
| 14.05.2025 | 50,75 | 51,25 | 49,30 | 49,40 | -3,14% | - |
| 13.05.2025 | 50,15 | 52,25 | 49,90 | 51,00 | 0,99% | - |
| 12.05.2025 | 49,00 | 52,50 | 48,90 | 50,50 | 5,43% | - |
| 09.05.2025 | 48,70 | 49,00 | 47,90 | 47,90 | -1,44% | - |
| 08.05.2025 | 47,50 | 49,65 | 47,40 | 48,60 | 3,18% | - |
| 07.05.2025 | 47,00 | 48,00 | 46,60 | 47,10 | 0,86% | - |
| 06.05.2025 | 47,80 | 48,30 | 46,70 | 46,70 | -3,31% | - |
| 05.05.2025 | 48,10 | 49,20 | 47,40 | 48,30 | -0,41% | - |
| 02.05.2025 | 48,50 | 49,30 | 47,70 | 48,50 | 1,04% | - |
| 30.04.2025 | 47,10 | 48,40 | 46,00 | 48,00 | 1,48% | - |
| 29.04.2025 | 47,40 | 48,00 | 46,30 | 47,30 | 0,21% | - |
| 28.04.2025 | 48,50 | 50,20 | 46,90 | 47,20 | -3,28% | - |
| 25.04.2025 | 49,90 | 50,15 | 48,30 | 48,80 | -1,01% | - |
| 24.04.2025 | 52,75 | 52,75 | 47,30 | 49,30 | -6,98% | - |
| 23.04.2025 | 55,00 | 56,75 | 53,00 | 53,00 | -1,85% | - |
| 22.04.2025 | 51,25 | 54,00 | 50,75 | 54,00 | 2,86% | - |
| 17.04.2025 | 51,50 | 52,75 | 50,75 | 52,50 | 2,94% | - |
| 16.04.2025 | 50,75 | 52,75 | 50,15 | 51,00 | -2,86% | - |
| 15.04.2025 | 52,00 | 53,75 | 52,00 | 52,50 | 0,00% | - |
| 14.04.2025 | 52,75 | 53,75 | 51,00 | 52,50 | 0,96% | - |
| 11.04.2025 | 53,75 | 53,75 | 49,20 | 52,00 | -1,89% | - |
| 10.04.2025 | 55,75 | 55,75 | 50,50 | 53,00 | -5,36% | 300,00 |
| 09.04.2025 | 51,75 | 57,50 | 51,00 | 56,00 | 4,67% | - |