53,410$
-0,19%
Echtzeit-Aktienkurs Century Communities Inc.
Bid:
Ask:
Aktienkurse zur Century Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 51,99 | 54,05 | 51,99 | 53,51 | 3,02% | 407.245,00 |
| 03.06.2025 | 51,01 | 52,07 | 50,55 | 51,94 | 1,76% | 354.587,00 |
| 02.06.2025 | 51,86 | 51,86 | 50,42 | 51,04 | -1,60% | 414.472,00 |
| 30.05.2025 | 52,65 | 52,78 | 51,67 | 51,87 | -2,06% | 449.933,00 |
| 29.05.2025 | 53,69 | 53,74 | 51,74 | 52,96 | -0,06% | 489.934,00 |
| 28.05.2025 | 54,92 | 54,92 | 52,83 | 52,99 | -4,18% | 564.798,00 |
| 27.05.2025 | 53,53 | 55,30 | 52,84 | 55,30 | 4,30% | 575.588,00 |
| 23.05.2025 | 51,10 | 53,24 | 51,10 | 53,02 | 1,90% | 724.973,00 |
| 22.05.2025 | 51,81 | 52,28 | 51,07 | 52,03 | -0,21% | 557.572,00 |
| 21.05.2025 | 53,46 | 54,03 | 51,75 | 52,14 | -4,19% | 635.949,00 |
| 20.05.2025 | 55,21 | 55,58 | 54,05 | 54,42 | -1,66% | 293.027,00 |
| 19.05.2025 | 55,58 | 55,77 | 54,61 | 55,34 | -2,02% | 383.311,00 |
| 16.05.2025 | 55,75 | 56,65 | 55,41 | 56,48 | 1,38% | 275.873,00 |
| 15.05.2025 | 55,40 | 55,98 | 54,54 | 55,71 | 0,81% | 348.362,00 |
| 14.05.2025 | 56,61 | 56,77 | 55,14 | 55,26 | -2,83% | 477.926,00 |
| 13.05.2025 | 56,77 | 58,25 | 56,75 | 56,87 | 1,30% | 348.630,00 |
| 12.05.2025 | 56,51 | 58,31 | 55,52 | 56,14 | 3,94% | 371.888,00 |
| 09.05.2025 | 54,68 | 55,04 | 53,94 | 54,01 | -1,04% | 246.128,00 |
| 08.05.2025 | 54,00 | 55,22 | 53,76 | 54,58 | 2,48% | 336.194,00 |
| 07.05.2025 | 53,41 | 54,12 | 52,85 | 53,26 | 0,36% | 289.918,00 |
| 06.05.2025 | 54,48 | 54,57 | 53,03 | 53,07 | -2,84% | 233.757,00 |
| 05.05.2025 | 54,27 | 55,46 | 53,76 | 54,62 | -0,65% | 376.893,00 |
| 02.05.2025 | 54,12 | 55,55 | 54,12 | 54,98 | 1,08% | 375.636,00 |
| 01.05.2025 | 54,23 | 55,60 | 53,95 | 54,39 | -0,28% | 311.645,00 |
| 30.04.2025 | 53,64 | 54,88 | 52,41 | 54,54 | 1,17% | 463.247,00 |
| 29.04.2025 | 54,04 | 54,63 | 52,72 | 53,91 | -0,33% | 517.649,00 |
| 28.04.2025 | 56,29 | 56,64 | 53,59 | 54,09 | -2,70% | 732.872,00 |
| 25.04.2025 | 55,49 | 55,99 | 55,01 | 55,59 | -1,24% | 437.456,00 |
| 24.04.2025 | 57,56 | 58,03 | 53,75 | 56,29 | -6,29% | 1.066.095,00 |
| 23.04.2025 | 62,70 | 64,57 | 59,77 | 60,07 | -2,39% | 624.952,00 |
| 22.04.2025 | 59,12 | 61,57 | 59,12 | 61,54 | 5,25% | 355.169,00 |
| 21.04.2025 | 58,86 | 59,52 | 57,38 | 58,47 | -1,86% | 343.180,00 |
| 17.04.2025 | 58,36 | 59,82 | 58,22 | 59,58 | 2,81% | 253.671,00 |
| 16.04.2025 | 57,72 | 59,45 | 57,15 | 57,95 | -1,73% | 272.974,00 |
| 15.04.2025 | 59,34 | 60,23 | 58,45 | 58,97 | -0,77% | 319.162,00 |
| 14.04.2025 | 59,97 | 60,00 | 58,24 | 59,43 | 0,39% | 377.072,00 |
| 11.04.2025 | 58,86 | 59,26 | 55,90 | 59,20 | -0,20% | 363.936,00 |
| 10.04.2025 | 59,75 | 60,67 | 56,54 | 59,32 | -3,25% | 614.503,00 |
| 09.04.2025 | 57,60 | 62,70 | 55,85 | 61,31 | 4,13% | 614.166,00 |
| 08.04.2025 | 63,41 | 63,88 | 57,86 | 58,88 | -5,88% | 343.604,00 |
| 07.04.2025 | 63,55 | 66,90 | 61,92 | 62,56 | -4,78% | 469.830,00 |
| 04.04.2025 | 61,08 | 66,99 | 61,07 | 65,70 | 4,40% | 499.704,00 |
| 03.04.2025 | 65,45 | 65,50 | 62,29 | 62,93 | -7,37% | 454.611,00 |
| 02.04.2025 | 66,33 | 68,25 | 66,07 | 67,94 | 1,18% | 350.746,00 |
| 01.04.2025 | 67,13 | 67,85 | 66,22 | 67,15 | 0,07% | 270.463,00 |
| 31.03.2025 | 66,65 | 67,64 | 65,22 | 67,10 | 0,34% | 334.839,00 |
| 28.03.2025 | 69,47 | 69,47 | 66,79 | 66,87 | -3,26% | 273.571,00 |
| 27.03.2025 | 69,47 | 70,14 | 68,54 | 69,12 | -0,55% | 238.799,00 |
| 26.03.2025 | 69,61 | 70,78 | 68,84 | 69,50 | -0,20% | 237.606,00 |
| 25.03.2025 | 69,08 | 71,10 | 68,20 | 69,64 | -1,09% | 304.969,00 |
| 24.03.2025 | 69,74 | 70,51 | 69,34 | 70,41 | 2,10% | 306.708,00 |
| 21.03.2025 | 68,20 | 69,35 | 67,18 | 68,96 | -1,92% | 3.359.099,00 |
| 20.03.2025 | 69,57 | 71,93 | 69,36 | 70,31 | 0,23% | 378.409,00 |
| 19.03.2025 | 68,60 | 70,61 | 68,35 | 70,15 | 2,10% | 374.345,00 |
| 18.03.2025 | 68,97 | 69,18 | 67,38 | 68,71 | -0,72% | 374.887,00 |
| 17.03.2025 | 67,17 | 69,32 | 66,07 | 69,21 | 1,67% | 726.011,00 |
| 14.03.2025 | 68,11 | 68,44 | 66,84 | 68,07 | 0,98% | 364.040,00 |
| 13.03.2025 | 68,26 | 68,83 | 66,62 | 67,41 | -1,35% | 398.302,00 |
| 12.03.2025 | 70,27 | 70,50 | 67,72 | 68,33 | -2,84% | 379.345,00 |
| 11.03.2025 | 71,90 | 72,42 | 69,55 | 70,33 | -1,68% | 538.036,00 |
| 10.03.2025 | 71,42 | 73,37 | 70,92 | 71,53 | -0,33% | 415.569,00 |
| 07.03.2025 | 72,19 | 72,31 | 71,00 | 71,77 | -0,79% | 262.482,00 |
| 06.03.2025 | 70,29 | 72,80 | 70,29 | 72,34 | 3,06% | 356.292,00 |
| 05.03.2025 | 69,35 | 70,45 | 68,69 | 70,19 | 2,04% | 324.707,00 |
| 04.03.2025 | 67,20 | 69,86 | 66,72 | 68,79 | 1,25% | 704.713,00 |
| 03.03.2025 | 69,77 | 70,20 | 67,54 | 67,94 | -2,15% | 568.494,00 |
| 28.02.2025 | 69,78 | 70,61 | 68,56 | 69,43 | -0,60% | 397.481,00 |
| 27.02.2025 | 71,03 | 71,96 | 69,56 | 69,85 | -2,34% | 384.071,00 |
| 26.02.2025 | 73,38 | 73,65 | 71,24 | 71,52 | -3,62% | 329.686,00 |
| 25.02.2025 | 71,37 | 74,86 | 71,37 | 74,21 | 4,99% | 415.995,00 |
| 24.02.2025 | 71,43 | 71,98 | 70,34 | 70,68 | -0,67% | 369.867,00 |
| 21.02.2025 | 74,40 | 74,40 | 70,71 | 71,16 | -2,88% | 364.532,00 |
| 20.02.2025 | 72,17 | 73,61 | 71,89 | 73,27 | 1,41% | 315.380,00 |
| 19.02.2025 | 71,88 | 72,81 | 71,15 | 72,25 | -2,02% | 589.309,00 |
| 18.02.2025 | 75,01 | 75,01 | 71,92 | 73,74 | -1,26% | 500.535,00 |
| 14.02.2025 | 72,42 | 74,78 | 72,06 | 74,68 | 4,10% | 500.074,00 |
| 13.02.2025 | 72,40 | 72,40 | 71,05 | 71,74 | 0,55% | 234.472,00 |
| 12.02.2025 | 71,32 | 71,52 | 70,28 | 71,35 | -3,18% | 355.439,00 |
| 11.02.2025 | 73,36 | 74,67 | 73,27 | 73,69 | -0,20% | 257.524,00 |
| 10.02.2025 | 74,72 | 74,72 | 73,20 | 73,84 | -0,07% | 363.535,00 |
| 07.02.2025 | 76,47 | 76,62 | 72,23 | 73,89 | -4,11% | 601.744,00 |
| 06.02.2025 | 78,05 | 78,05 | 76,65 | 77,06 | 0,30% | 667.331,00 |
| 05.02.2025 | 78,04 | 78,04 | 76,17 | 76,83 | 0,63% | 616.983,00 |
| 04.02.2025 | 74,72 | 76,94 | 74,68 | 76,35 | 2,29% | 653.160,00 |
| 03.02.2025 | 74,75 | 75,21 | 72,62 | 74,64 | -2,28% | 794.883,00 |
| 31.01.2025 | 77,80 | 77,83 | 76,30 | 76,38 | -2,33% | 817.506,00 |
| 30.01.2025 | 75,95 | 80,53 | 72,29 | 78,20 | 4,84% | 876.400,00 |
| 29.01.2025 | 76,74 | 77,11 | 73,39 | 74,59 | -2,56% | 657.724,00 |
| 28.01.2025 | 78,35 | 78,98 | 76,55 | 76,55 | -2,87% | 561.128,00 |
| 27.01.2025 | 77,00 | 81,10 | 77,00 | 78,81 | 2,72% | 367.908,00 |
| 24.01.2025 | 77,32 | 77,41 | 76,43 | 76,72 | -1,13% | 176.185,00 |
| 23.01.2025 | 77,06 | 78,16 | 76,27 | 77,60 | 0,44% | 267.063,00 |
| 22.01.2025 | 75,02 | 77,29 | 74,92 | 77,26 | 1,89% | 373.545,00 |
| 21.01.2025 | 76,90 | 78,31 | 75,56 | 75,83 | -0,29% | 422.292,00 |
| 17.01.2025 | 79,07 | 79,07 | 75,52 | 76,05 | -1,71% | 412.114,00 |
| 16.01.2025 | 76,00 | 77,74 | 75,14 | 77,37 | 1,80% | 355.220,00 |
| 15.01.2025 | 76,60 | 76,95 | 74,84 | 76,00 | 4,63% | 384.338,00 |
| 14.01.2025 | 72,10 | 73,30 | 71,16 | 72,64 | 3,79% | 351.178,00 |
| 13.01.2025 | 68,78 | 70,04 | 68,49 | 69,99 | 1,27% | 268.534,00 |
| 10.01.2025 | 71,22 | 71,29 | 68,90 | 69,11 | -4,33% | 294.908,00 |