46,100€
-0,22%
Echtzeit-Aktienkurs Century Communities Inc.
Bid:
Ask:
Aktienkurse zur Century Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,70 | 47,50 | 45,60 | 46,30 | -0,43% | - |
| 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% | - |
| 08.04.2025 | 57,75 | 59,75 | 52,75 | 53,50 | -6,96% | - |
| 07.04.2025 | 57,25 | 61,50 | 56,50 | 57,50 | -4,17% | - |
| 04.04.2025 | 56,75 | 61,50 | 54,00 | 60,00 | 5,26% | - |
| 03.04.2025 | 60,75 | 60,75 | 56,00 | 57,00 | -8,80% | - |
| 02.04.2025 | 62,25 | 63,00 | 60,75 | 62,50 | 0,81% | - |
| 01.04.2025 | 61,50 | 63,00 | 61,00 | 62,00 | 0,00% | 480,00 |
| 31.03.2025 | 61,50 | 62,50 | 60,50 | 62,00 | -0,40% | - |
| 28.03.2025 | 63,75 | 64,50 | 44,30 | 62,25 | -2,73% | - |
| 27.03.2025 | 64,25 | 66,50 | 47,95 | 64,00 | 32,51% | - |
| 26.03.2025 | 64,50 | 67,00 | 48,30 | 48,30 | -17,58% | - |
| 25.03.2025 | 64,75 | 66,75 | 58,60 | 58,60 | -10,87% | - |
| 24.03.2025 | 63,75 | 66,00 | 58,25 | 65,75 | 12,88% | - |
| 21.03.2025 | 64,75 | 65,00 | 58,25 | 58,25 | -10,73% | - |
| 20.03.2025 | 64,25 | 66,50 | 63,00 | 65,25 | 12,89% | - |
| 19.03.2025 | 62,75 | 65,75 | 57,80 | 57,80 | -12,75% | - |
| 18.03.2025 | 63,00 | 66,25 | 61,50 | 66,25 | 14,62% | - |
| 17.03.2025 | 62,00 | 63,50 | 57,80 | 57,80 | 3,86% | - |
| 14.03.2025 | 62,00 | 63,00 | 55,40 | 55,65 | -4,30% | - |
| 13.03.2025 | 62,50 | 63,50 | 58,15 | 58,15 | 0,43% | - |
| 12.03.2025 | 64,50 | 65,50 | 56,15 | 57,90 | -13,58% | - |
| 11.03.2025 | 65,50 | 67,00 | 56,80 | 67,00 | 0,75% | - |
| 10.03.2025 | 66,00 | 67,75 | 65,50 | 66,50 | 0,76% | - |
| 07.03.2025 | 66,50 | 67,25 | 65,50 | 66,00 | -1,49% | - |
| 06.03.2025 | 65,00 | 67,75 | 63,50 | 67,00 | 3,08% | - |
| 05.03.2025 | 65,50 | 65,75 | 63,75 | 65,00 | 0,00% | - |
| 04.03.2025 | 65,00 | 66,00 | 63,00 | 65,00 | 0,00% | - |
| 03.03.2025 | 66,50 | 67,25 | 64,50 | 65,00 | -2,99% | - |
| 28.02.2025 | 67,00 | 67,75 | 66,00 | 67,00 | 0,00% | - |
| 27.02.2025 | 68,75 | 69,25 | 67,00 | 67,00 | -1,47% | - |
| 26.02.2025 | 70,25 | 71,25 | 68,00 | 68,00 | -3,55% | - |
| 25.02.2025 | 67,75 | 71,00 | 67,25 | 70,50 | 4,44% | - |
| 24.02.2025 | 67,50 | 69,25 | 67,25 | 67,50 | -0,74% | - |
| 21.02.2025 | 69,75 | 71,50 | 67,50 | 68,00 | -2,86% | - |
| 20.02.2025 | 69,00 | 70,00 | 68,75 | 70,00 | 0,72% | - |
| 19.02.2025 | 70,50 | 70,75 | 68,25 | 69,50 | -1,42% | - |
| 18.02.2025 | 71,50 | 71,75 | 69,00 | 70,50 | -1,05% | - |
| 17.02.2025 | 71,50 | 71,50 | 71,25 | 71,25 | 0,35% | - |
| 14.02.2025 | 68,50 | 71,50 | 68,25 | 71,00 | 3,65% | - |
| 13.02.2025 | 68,50 | 69,75 | 68,25 | 68,50 | 0,00% | - |
| 12.02.2025 | 71,00 | 71,25 | 68,00 | 68,50 | -3,52% | - |
| 11.02.2025 | 71,50 | 72,25 | 70,75 | 71,00 | -0,70% | - |
| 10.02.2025 | 71,75 | 72,50 | 71,00 | 71,50 | 0,00% | 28,00 |
| 07.02.2025 | 74,25 | 74,25 | 70,00 | 71,50 | -3,38% | - |
| 06.02.2025 | 74,00 | 75,00 | 73,75 | 74,00 | 0,00% | - |
| 05.02.2025 | 73,75 | 76,50 | 73,00 | 74,00 | 0,68% | - |
| 04.02.2025 | 72,25 | 74,25 | 71,75 | 73,50 | 1,38% | - |
| 03.02.2025 | 73,50 | 74,00 | 70,75 | 72,50 | -1,36% | - |
| 31.01.2025 | 74,75 | 75,75 | 73,50 | 73,50 | -2,00% | - |
| 30.01.2025 | 71,75 | 77,25 | 70,25 | 75,00 | 4,90% | - |
| 29.01.2025 | 73,25 | 74,50 | 70,50 | 71,50 | -2,72% | - |
| 28.01.2025 | 75,25 | 75,75 | 73,50 | 73,50 | -2,00% | - |
| 27.01.2025 | 72,50 | 77,75 | 72,50 | 75,00 | 2,74% | - |
| 24.01.2025 | 74,25 | 74,25 | 73,00 | 73,00 | -2,01% | - |
| 23.01.2025 | 74,00 | 75,00 | 73,00 | 74,50 | 0,68% | - |
| 22.01.2025 | 72,75 | 74,00 | 71,75 | 74,00 | 1,37% | - |
| 21.01.2025 | 73,50 | 75,75 | 72,50 | 73,00 | -2,34% | - |
| 20.01.2025 | 74,00 | 75,00 | 73,25 | 74,75 | 1,01% | - |
| 17.01.2025 | 75,25 | 77,00 | 73,50 | 74,00 | -1,33% | - |
| 16.01.2025 | 74,00 | 75,50 | 73,00 | 75,00 | 1,35% | - |
| 15.01.2025 | 71,00 | 74,00 | 70,25 | 74,00 | 4,96% | - |