55,000€
5,77%
Echtzeit-Aktienkurs Century Communities Inc.
Bid:
Ask:
Aktienkurse zur Century Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 52,25 | 55,50 | 52,00 | 54,75 | 4,78% | - |
| 17.06.2026 | 52,50 | 55,00 | 52,00 | 52,25 | -0,95% | - |
| 16.06.2026 | 52,50 | 54,25 | 52,00 | 52,75 | 0,96% | - |
| 15.06.2026 | 52,00 | 53,50 | 52,00 | 52,25 | 0,97% | - |
| 12.06.2026 | 52,50 | 53,25 | 51,50 | 51,75 | -0,48% | - |
| 11.06.2026 | 49,60 | 52,25 | 49,40 | 52,00 | 4,42% | - |
| 10.06.2026 | 50,30 | 50,75 | 49,55 | 49,80 | -0,90% | - |
| 09.06.2026 | 48,00 | 50,75 | 47,70 | 50,25 | 4,04% | - |
| 08.06.2026 | 48,00 | 48,90 | 47,60 | 48,30 | 0,21% | - |
| 05.06.2026 | 48,40 | 49,20 | 47,70 | 48,20 | 0,63% | - |
| 04.06.2026 | 46,60 | 48,00 | 46,50 | 47,90 | 2,57% | - |
| 03.06.2026 | 46,80 | 47,20 | 45,60 | 46,70 | -0,64% | - |
| 02.06.2026 | 46,00 | 47,60 | 46,00 | 47,00 | 1,73% | - |
| 01.06.2026 | 45,40 | 47,30 | 45,30 | 46,20 | 1,99% | - |
| 29.05.2026 | 46,00 | 46,70 | 45,20 | 45,30 | -1,09% | - |
| 28.05.2026 | 46,60 | 46,80 | 45,50 | 45,80 | -1,72% | - |
| 27.05.2026 | 45,20 | 47,60 | 45,10 | 46,60 | 2,64% | - |
| 26.05.2026 | 44,90 | 45,80 | 44,70 | 45,40 | 0,89% | - |
| 25.05.2026 | 45,00 | 45,10 | 45,00 | 45,00 | 0,45% | - |
| 22.05.2026 | 45,20 | 45,70 | 44,50 | 44,80 | -0,67% | - |
| 21.05.2026 | 43,30 | 45,10 | 42,30 | 45,10 | 3,92% | - |
| 20.05.2026 | 41,70 | 43,40 | 41,50 | 43,40 | 3,83% | 2.184,00 |
| 19.05.2026 | 42,10 | 42,40 | 40,80 | 41,80 | -0,95% | - |
| 18.05.2026 | 41,30 | 42,50 | 41,30 | 42,20 | 1,44% | 2.268,00 |
| 15.05.2026 | 43,60 | 43,80 | 41,20 | 41,60 | -4,59% | - |
| 14.05.2026 | 44,50 | 45,30 | 43,30 | 43,60 | -1,80% | - |
| 13.05.2026 | 45,20 | 45,50 | 44,00 | 44,40 | -1,77% | - |
| 12.05.2026 | 47,00 | 47,50 | 45,00 | 45,20 | -3,83% | - |
| 11.05.2026 | 46,60 | 47,80 | 46,40 | 47,00 | 0,43% | 20.288,00 |
| 08.05.2026 | 46,40 | 47,90 | 46,00 | 46,80 | 1,52% | - |
| 07.05.2026 | 46,20 | 47,10 | 45,70 | 46,10 | -0,22% | - |
| 06.05.2026 | 45,50 | 47,60 | 45,40 | 46,20 | 1,54% | - |
| 05.05.2026 | 44,30 | 45,60 | 44,20 | 45,50 | 2,94% | - |
| 04.05.2026 | 47,40 | 47,60 | 44,20 | 44,20 | -7,53% | - |
| 30.04.2026 | 47,20 | 47,80 | 47,00 | 47,80 | 0,84% | - |
| 29.04.2026 | 50,50 | 50,75 | 47,40 | 47,40 | -5,67% | - |
| 28.04.2026 | 50,40 | 51,00 | 49,95 | 50,25 | 0,20% | - |
| 27.04.2026 | 51,00 | 51,50 | 49,95 | 50,15 | -2,15% | - |
| 24.04.2026 | 50,50 | 51,50 | 48,90 | 51,25 | 0,99% | - |
| 23.04.2026 | 54,00 | 54,00 | 47,50 | 50,75 | -6,88% | - |
| 22.04.2026 | 54,50 | 55,75 | 54,25 | 54,50 | 0,46% | - |
| 21.04.2026 | 54,00 | 55,75 | 54,00 | 54,25 | 0,93% | - |
| 20.04.2026 | 52,50 | 53,75 | 52,50 | 53,75 | 0,94% | - |
| 17.04.2026 | 49,85 | 53,75 | 49,85 | 53,25 | 7,36% | - |
| 16.04.2026 | 49,85 | 50,65 | 49,60 | 49,60 | -0,20% | - |
| 15.04.2026 | 51,00 | 51,50 | 49,70 | 49,70 | -2,55% | - |
| 14.04.2026 | 51,25 | 51,75 | 51,00 | 51,00 | -0,49% | - |
| 13.04.2026 | 50,50 | 51,25 | 49,95 | 51,25 | 1,49% | - |
| 10.04.2026 | 52,00 | 52,25 | 50,50 | 50,50 | -1,94% | - |
| 09.04.2026 | 50,50 | 52,25 | 50,10 | 51,50 | 1,48% | - |
| 08.04.2026 | 49,20 | 51,50 | 49,00 | 50,75 | 4,86% | - |
| 07.04.2026 | 49,95 | 50,20 | 47,90 | 48,40 | -2,42% | - |
| 02.04.2026 | 49,20 | 50,15 | 48,60 | 49,60 | 0,00% | - |
| 01.04.2026 | 49,50 | 50,15 | 49,30 | 49,60 | 0,00% | - |
| 31.03.2026 | 48,90 | 49,60 | 48,10 | 49,60 | 2,06% | - |
| 30.03.2026 | 48,30 | 49,30 | 48,30 | 48,60 | 1,04% | - |
| 27.03.2026 | 49,85 | 50,05 | 48,10 | 48,10 | -3,70% | - |
| 26.03.2026 | 49,40 | 50,20 | 49,10 | 49,95 | 0,91% | - |
| 25.03.2026 | 49,60 | 50,50 | 48,20 | 49,50 | -0,20% | 22.724,00 |
| 24.03.2026 | 49,50 | 50,15 | 49,00 | 49,60 | 0,20% | - |
| 23.03.2026 | 47,80 | 50,55 | 47,60 | 49,50 | 2,06% | - |
| 20.03.2026 | 48,50 | 48,70 | 47,20 | 48,50 | 0,00% | - |
| 19.03.2026 | 49,20 | 49,30 | 47,60 | 48,50 | -1,22% | - |
| 18.03.2026 | 50,75 | 50,75 | 48,90 | 49,10 | -2,77% | - |
| 17.03.2026 | 50,50 | 51,25 | 50,25 | 50,50 | 0,00% | - |
| 16.03.2026 | 50,75 | 51,00 | 49,85 | 50,50 | 0,00% | - |
| 13.03.2026 | 50,05 | 51,00 | 49,50 | 50,50 | 0,90% | - |
| 12.03.2026 | 50,15 | 50,40 | 49,00 | 50,05 | -0,89% | - |
| 11.03.2026 | 51,75 | 52,00 | 50,25 | 50,50 | -2,42% | - |
| 10.03.2026 | 51,25 | 52,25 | 50,50 | 51,75 | 0,49% | - |
| 09.03.2026 | 52,25 | 52,75 | 49,70 | 51,50 | -2,37% | - |
| 06.03.2026 | 54,50 | 54,50 | 52,75 | 52,75 | -2,76% | - |
| 05.03.2026 | 55,75 | 55,75 | 54,00 | 54,25 | -2,69% | - |
| 04.03.2026 | 56,00 | 56,75 | 55,50 | 55,75 | -0,45% | - |
| 03.03.2026 | 56,00 | 56,75 | 54,50 | 56,00 | -0,88% | - |
| 02.03.2026 | 56,50 | 57,00 | 54,75 | 56,50 | -0,88% | - |
| 27.02.2026 | 56,50 | 57,75 | 56,00 | 57,00 | -0,44% | - |
| 26.02.2026 | 56,50 | 57,50 | 56,50 | 57,25 | 0,88% | - |
| 25.02.2026 | 58,75 | 59,00 | 56,00 | 56,75 | -4,22% | - |
| 24.02.2026 | 59,50 | 60,50 | 59,00 | 59,25 | 0,00% | - |
| 23.02.2026 | 60,50 | 61,25 | 58,75 | 59,25 | -2,87% | - |
| 20.02.2026 | 61,00 | 62,50 | 60,75 | 61,00 | 0,00% | - |
| 19.02.2026 | 62,25 | 62,75 | 60,75 | 61,00 | -2,01% | - |
| 18.02.2026 | 62,00 | 63,25 | 61,75 | 62,25 | 0,40% | - |
| 17.02.2026 | 63,00 | 63,50 | 61,50 | 62,00 | -1,98% | - |
| 16.02.2026 | 63,25 | 63,50 | 63,00 | 63,25 | 0,40% | - |
| 13.02.2026 | 60,75 | 64,00 | 60,50 | 63,00 | 4,13% | - |
| 12.02.2026 | 62,00 | 63,75 | 60,50 | 60,50 | -1,63% | - |
| 11.02.2026 | 61,25 | 62,25 | 60,50 | 61,50 | 0,82% | - |
| 10.02.2026 | 58,50 | 61,50 | 58,50 | 61,00 | 3,83% | - |
| 09.02.2026 | 59,00 | 59,25 | 57,50 | 58,75 | -0,42% | - |
| 06.02.2026 | 59,00 | 60,00 | 58,00 | 59,00 | 0,00% | - |
| 05.02.2026 | 58,25 | 60,25 | 58,00 | 59,00 | 1,29% | - |
| 04.02.2026 | 55,50 | 59,00 | 55,25 | 58,25 | 5,91% | - |
| 03.02.2026 | 53,50 | 57,50 | 53,25 | 55,00 | 3,29% | - |
| 02.02.2026 | 52,50 | 54,25 | 52,25 | 53,25 | 0,00% | - |
| 30.01.2026 | 53,25 | 54,25 | 52,00 | 53,25 | -0,47% | - |
| 29.01.2026 | 53,50 | 54,75 | 52,25 | 53,50 | 0,47% | - |
| 28.01.2026 | 53,00 | 55,25 | 52,75 | 53,25 | 0,95% | - |
| 27.01.2026 | 54,75 | 55,00 | 52,75 | 52,75 | -3,21% | - |