64,047$
-1,82%
Echtzeit-Aktienkurs Century Communities
Bid:
Ask:
Aktienkurse zur Century Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 65,56 | 66,16 | 63,11 | 63,15 | -3,19% | 387.250,00 |
| 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 |
| 23.07.2025 | 64,37 | 64,86 | 63,26 | 64,12 | 0,63% | 418.850,00 |
| 22.07.2025 | 60,80 | 64,25 | 60,22 | 63,72 | 8,57% | 616.345,00 |
| 21.07.2025 | 59,78 | 60,42 | 58,37 | 58,69 | -0,64% | 231.091,00 |
| 18.07.2025 | 60,34 | 60,40 | 58,56 | 59,07 | -1,44% | 278.847,00 |
| 17.07.2025 | 59,49 | 60,28 | 59,14 | 59,93 | 0,98% | 301.629,00 |
| 16.07.2025 | 58,09 | 59,35 | 57,16 | 59,35 | 2,75% | 456.389,00 |
| 15.07.2025 | 61,72 | 62,04 | 57,75 | 57,76 | -5,67% | 311.540,00 |
| 14.07.2025 | 61,64 | 61,64 | 60,00 | 61,23 | -0,76% | 349.098,00 |
| 11.07.2025 | 61,20 | 62,20 | 60,94 | 61,70 | -1,14% | 399.448,00 |
| 10.07.2025 | 61,06 | 63,74 | 61,06 | 62,41 | 1,58% | 742.453,00 |
| 09.07.2025 | 58,96 | 61,70 | 58,76 | 61,44 | 5,03% | 573.368,00 |
| 08.07.2025 | 58,26 | 59,84 | 57,50 | 58,50 | 0,39% | 328.978,00 |
| 07.07.2025 | 59,05 | 59,99 | 57,59 | 58,27 | -2,35% | 276.383,00 |
| 03.07.2025 | 61,46 | 61,46 | 59,43 | 59,67 | -2,26% | 221.653,00 |
| 02.07.2025 | 59,93 | 61,35 | 59,14 | 61,05 | 2,62% | 525.714,00 |
| 01.07.2025 | 55,61 | 61,16 | 55,61 | 59,49 | 5,63% | 565.182,00 |
| 30.06.2025 | 56,39 | 56,93 | 55,75 | 56,32 | 0,43% | 390.783,00 |
| 27.06.2025 | 55,72 | 56,74 | 55,47 | 56,08 | 0,88% | 601.112,00 |
| 26.06.2025 | 55,37 | 55,63 | 54,12 | 55,59 | 0,96% | 471.200,00 |
| 25.06.2025 | 55,32 | 55,67 | 54,12 | 55,06 | -1,33% | 353.844,00 |
| 24.06.2025 | 54,90 | 56,78 | 54,69 | 55,80 | 0,98% | 457.226,00 |
| 23.06.2025 | 52,71 | 55,29 | 52,28 | 55,26 | 4,11% | 255.940,00 |
| 20.06.2025 | 52,82 | 53,62 | 52,57 | 53,08 | 1,45% | 596.394,00 |
| 18.06.2025 | 52,26 | 53,34 | 51,84 | 52,32 | -0,10% | 286.514,00 |
| 17.06.2025 | 54,45 | 55,77 | 51,95 | 52,37 | -3,07% | 460.363,00 |
| 16.06.2025 | 53,58 | 54,20 | 52,42 | 54,03 | 2,17% | 402.712,00 |
| 13.06.2025 | 53,61 | 54,63 | 52,55 | 52,88 | -3,34% | 310.366,00 |
| 12.06.2025 | 54,40 | 54,99 | 53,79 | 54,71 | 0,26% | 270.815,00 |
| 11.06.2025 | 56,62 | 57,48 | 54,51 | 54,57 | -2,29% | 372.408,00 |
| 10.06.2025 | 54,64 | 56,42 | 54,29 | 55,85 | 3,91% | 316.499,00 |
| 09.06.2025 | 53,12 | 54,20 | 52,45 | 53,75 | 2,75% | 341.792,00 |
| 06.06.2025 | 53,64 | 53,74 | 52,08 | 52,31 | -1,95% | 244.357,00 |
| 05.06.2025 | 53,26 | 53,94 | 52,79 | 53,35 | -0,30% | 329.597,00 |
| 04.06.2025 | 51,99 | 54,05 | 51,99 | 53,51 | 3,02% | 407.245,00 |