63,128$
-0,32%
Echtzeit-Aktienkurs Century Communities Inc.
Bid:
Ask:
Aktienkurse zur Century Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 63,72 | 63,90 | 62,78 | 63,19 | -0,22% | 187.678,00 |
| 11.12.2025 | 63,75 | 64,43 | 62,86 | 63,33 | 0,81% | 224.595,00 |
| 10.12.2025 | 61,06 | 63,11 | 60,74 | 62,82 | 3,87% | 229.875,00 |
| 09.12.2025 | 60,97 | 61,72 | 60,05 | 60,48 | -1,63% | 207.723,00 |
| 08.12.2025 | 62,99 | 62,99 | 61,03 | 61,48 | -1,36% | 217.478,00 |
| 05.12.2025 | 62,40 | 63,29 | 61,31 | 62,33 | -0,29% | 200.276,00 |
| 04.12.2025 | 64,15 | 64,79 | 62,36 | 62,51 | -5,49% | 274.034,00 |
| 03.12.2025 | 65,20 | 67,10 | 65,17 | 66,14 | 1,72% | 198.892,00 |
| 02.12.2025 | 64,38 | 65,37 | 63,69 | 65,02 | 1,10% | 161.617,00 |
| 01.12.2025 | 64,45 | 65,86 | 63,99 | 64,31 | -1,50% | 217.833,00 |
| 28.11.2025 | 65,64 | 65,65 | 64,51 | 65,29 | 0,03% | 125.795,00 |
| 26.11.2025 | 63,19 | 65,96 | 63,13 | 65,27 | 1,76% | 347.743,00 |
| 25.11.2025 | 60,70 | 64,41 | 60,70 | 64,14 | 6,85% | 319.644,00 |
| 24.11.2025 | 59,75 | 60,86 | 59,55 | 60,03 | -1,62% | 211.880,00 |
| 21.11.2025 | 57,15 | 61,13 | 57,12 | 61,02 | 7,66% | 459.544,00 |
| 20.11.2025 | 56,20 | 57,45 | 55,99 | 56,68 | 0,60% | 231.530,00 |
| 19.11.2025 | 56,93 | 57,42 | 56,06 | 56,34 | -0,72% | 210.773,00 |
| 18.11.2025 | 55,94 | 56,95 | 55,40 | 56,75 | 0,58% | 250.849,00 |
| 17.11.2025 | 57,82 | 57,96 | 56,23 | 56,42 | -3,72% | 389.896,00 |
| 14.11.2025 | 59,09 | 60,18 | 58,01 | 58,60 | -0,56% | 293.017,00 |
| 13.11.2025 | 59,60 | 60,76 | 58,89 | 58,93 | -2,16% | 161.191,00 |
| 12.11.2025 | 59,62 | 60,71 | 59,27 | 60,23 | 0,75% | 294.238,00 |
| 11.11.2025 | 59,50 | 60,38 | 59,36 | 59,78 | 0,96% | 206.554,00 |
| 10.11.2025 | 60,21 | 60,32 | 58,88 | 59,21 | -1,28% | 280.852,00 |
| 07.11.2025 | 60,02 | 61,03 | 59,55 | 59,98 | 0,00% | 327.271,00 |
| 06.11.2025 | 60,52 | 61,05 | 59,73 | 59,98 | -1,15% | 475.489,00 |
| 05.11.2025 | 59,66 | 61,15 | 59,41 | 60,68 | 1,76% | 356.614,00 |
| 04.11.2025 | 58,41 | 59,90 | 57,50 | 59,63 | 2,07% | 556.998,00 |
| 03.11.2025 | 58,77 | 58,88 | 57,36 | 58,42 | -1,65% | 311.842,00 |
| 31.10.2025 | 59,98 | 60,23 | 58,77 | 59,40 | -1,61% | 317.009,00 |
| 30.10.2025 | 60,65 | 62,15 | 60,01 | 60,37 | -1,39% | 272.233,00 |
| 29.10.2025 | 63,02 | 63,54 | 60,84 | 61,22 | -3,95% | 433.992,00 |
| 28.10.2025 | 61,74 | 64,46 | 61,35 | 63,74 | 0,74% | 453.237,00 |
| 27.10.2025 | 63,65 | 64,06 | 62,74 | 63,27 | 0,19% | 382.588,00 |
| 24.10.2025 | 65,95 | 66,16 | 63,11 | 63,15 | -3,19% | 387.271,00 |
| 23.10.2025 | 63,81 | 65,34 | 63,27 | 65,23 | 7,47% | 442.726,00 |
| 22.10.2025 | 60,55 | 61,66 | 59,71 | 60,70 | -0,65% | 338.503,00 |
| 21.10.2025 | 58,74 | 61,81 | 57,76 | 61,10 | 2,04% | 256.104,00 |
| 20.10.2025 | 60,28 | 61,20 | 59,78 | 59,88 | 0,00% | 205.502,00 |
| 17.10.2025 | 59,37 | 60,50 | 59,24 | 59,88 | 0,27% | - |
| 16.10.2025 | 60,48 | 60,64 | 58,84 | 59,72 | -1,26% | 271.658,00 |
| 15.10.2025 | 61,01 | 61,93 | 60,39 | 60,48 | -0,35% | 285.099,00 |
| 14.10.2025 | 57,39 | 60,91 | 57,39 | 60,69 | 5,07% | 329.904,00 |
| 13.10.2025 | 58,11 | 58,57 | 56,94 | 57,76 | 0,05% | 481.677,00 |
| 10.10.2025 | 59,53 | 59,58 | 57,31 | 57,73 | -2,15% | 402.589,00 |
| 09.10.2025 | 58,20 | 59,05 | 57,35 | 59,00 | 0,37% | 570.540,00 |
| 08.10.2025 | 58,54 | 58,90 | 56,65 | 58,78 | 1,14% | 344.135,00 |
| 07.10.2025 | 61,31 | 61,37 | 58,02 | 58,12 | -6,05% | 592.253,00 |
| 06.10.2025 | 64,30 | 64,64 | 61,40 | 61,86 | -3,82% | 308.273,00 |
| 03.10.2025 | 63,79 | 65,40 | 63,61 | 64,32 | 1,10% | 234.301,00 |
| 02.10.2025 | 64,11 | 64,22 | 62,64 | 63,62 | -0,76% | 305.144,00 |
| 01.10.2025 | 63,60 | 64,54 | 63,17 | 64,11 | 1,17% | 234.282,00 |
| 30.09.2025 | 63,00 | 63,88 | 62,25 | 63,37 | -0,17% | 252.351,00 |
| 29.09.2025 | 63,29 | 63,55 | 62,13 | 63,48 | 0,68% | 237.086,00 |
| 26.09.2025 | 62,52 | 63,60 | 62,08 | 63,05 | 1,86% | 362.138,00 |
| 25.09.2025 | 62,93 | 63,85 | 61,80 | 61,90 | -2,64% | 267.184,00 |
| 24.09.2025 | 63,51 | 65,38 | 63,08 | 63,58 | 0,14% | 446.934,00 |
| 23.09.2025 | 64,16 | 64,25 | 63,07 | 63,49 | 0,02% | 217.791,00 |
| 22.09.2025 | 65,26 | 65,50 | 63,37 | 63,48 | -3,89% | 578.029,00 |
| 19.09.2025 | 66,85 | 67,81 | 65,78 | 66,05 | -2,10% | 1.036.690,00 |
| 18.09.2025 | 68,68 | 68,68 | 67,07 | 67,47 | 0,15% | 616.680,00 |
| 17.09.2025 | 67,82 | 71,13 | 66,70 | 67,37 | 0,27% | 522.109,00 |
| 16.09.2025 | 67,32 | 67,60 | 66,31 | 67,19 | 0,10% | 420.149,00 |
| 15.09.2025 | 67,97 | 67,97 | 65,97 | 67,12 | -0,50% | 323.751,00 |
| 12.09.2025 | 68,29 | 68,90 | 67,37 | 67,46 | -2,64% | 260.740,00 |
| 11.09.2025 | 67,71 | 69,39 | 67,38 | 69,29 | 3,34% | 254.285,00 |
| 10.09.2025 | 68,35 | 68,54 | 66,64 | 67,05 | -1,31% | 191.808,00 |
| 09.09.2025 | 69,79 | 69,79 | 67,41 | 67,94 | -2,66% | 222.671,00 |
| 08.09.2025 | 69,63 | 69,88 | 68,27 | 69,80 | 0,20% | 283.237,00 |
| 05.09.2025 | 69,62 | 71,23 | 68,81 | 69,66 | 1,96% | 310.815,00 |
| 04.09.2025 | 65,60 | 68,65 | 64,64 | 68,32 | 4,77% | 397.231,00 |
| 03.09.2025 | 63,99 | 65,67 | 63,53 | 65,21 | 1,54% | 353.226,00 |
| 02.09.2025 | 64,69 | 65,78 | 64,11 | 64,22 | -2,52% | 333.815,00 |
| 29.08.2025 | 65,79 | 66,16 | 65,10 | 65,88 | 0,34% | 293.777,00 |
| 28.08.2025 | 65,52 | 66,51 | 64,25 | 65,66 | 0,54% | 390.070,00 |
| 27.08.2025 | 64,75 | 65,71 | 64,38 | 65,31 | -0,15% | 187.065,00 |
| 26.08.2025 | 66,15 | 66,67 | 65,12 | 65,41 | -1,67% | 311.191,00 |
| 25.08.2025 | 66,59 | 67,15 | 65,89 | 66,52 | -1,38% | 194.707,00 |
| 22.08.2025 | 63,55 | 68,42 | 62,97 | 67,45 | 7,59% | 427.126,00 |
| 21.08.2025 | 63,09 | 63,20 | 61,77 | 62,69 | -1,48% | 199.825,00 |
| 20.08.2025 | 66,13 | 66,50 | 63,38 | 63,63 | -3,74% | 339.202,00 |
| 19.08.2025 | 65,87 | 67,00 | 65,39 | 66,10 | 1,44% | 222.812,00 |
| 18.08.2025 | 65,47 | 66,01 | 64,89 | 65,16 | -0,44% | 203.812,00 |
| 15.08.2025 | 66,63 | 66,64 | 64,25 | 65,45 | 0,15% | 407.482,00 |
| 14.08.2025 | 64,68 | 65,49 | 64,04 | 65,35 | -1,34% | 352.481,00 |
| 13.08.2025 | 63,61 | 67,03 | 63,40 | 66,24 | 5,04% | 413.427,00 |
| 12.08.2025 | 60,83 | 63,21 | 60,09 | 63,06 | 5,06% | 286.097,00 |
| 11.08.2025 | 61,17 | 61,56 | 59,49 | 60,02 | -1,40% | 223.661,00 |
| 08.08.2025 | 59,45 | 60,90 | 59,22 | 60,87 | 0,95% | 219.113,00 |
| 07.08.2025 | 61,64 | 62,55 | 60,12 | 60,30 | -0,64% | 255.310,00 |
| 06.08.2025 | 61,39 | 62,08 | 60,51 | 60,69 | 0,05% | 280.143,00 |
| 05.08.2025 | 59,45 | 61,02 | 59,45 | 60,66 | 2,12% | 378.782,00 |
| 04.08.2025 | 57,80 | 59,70 | 57,69 | 59,40 | 2,93% | 360.658,00 |
| 01.08.2025 | 57,65 | 58,52 | 56,93 | 57,71 | 2,52% | 417.982,00 |
| 31.07.2025 | 55,72 | 56,90 | 55,72 | 56,29 | -0,39% | 316.049,00 |
| 30.07.2025 | 58,41 | 58,87 | 56,20 | 56,51 | -3,22% | 421.477,00 |
| 29.07.2025 | 59,26 | 59,38 | 58,08 | 58,39 | -1,22% | 334.103,00 |
| 28.07.2025 | 59,28 | 59,89 | 57,70 | 59,11 | -0,87% | 487.346,00 |
| 25.07.2025 | 60,49 | 60,49 | 58,39 | 59,63 | -1,26% | 318.886,00 |
| 24.07.2025 | 61,80 | 65,19 | 59,70 | 60,39 | -5,82% | 493.662,00 |