60,672$
0,62%
Echtzeit-Aktienkurs Century Communities Inc.
Bid:
Ask:
Aktienkurse zur Century Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 59,45 | 60,90 | 59,22 | 60,87 | 0,95% | 219.113,00 |
| 07.08.2025 | 61,40 | 62,55 | 60,12 | 60,30 | -0,64% | 255.310,00 |
| 06.08.2025 | 60,84 | 62,08 | 60,51 | 60,69 | 0,05% | 280.143,00 |
| 05.08.2025 | 59,47 | 61,02 | 59,45 | 60,66 | 2,12% | 378.782,00 |
| 04.08.2025 | 58,40 | 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 | 56,46 | 56,90 | 55,72 | 56,29 | -0,39% | 316.049,00 |
| 30.07.2025 | 58,53 | 58,87 | 56,20 | 56,51 | -3,22% | 421.477,00 |
| 29.07.2025 | 59,38 | 59,38 | 58,08 | 58,39 | -1,22% | 334.103,00 |
| 28.07.2025 | 59,60 | 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 | 62,04 | 65,19 | 59,70 | 60,39 | -5,82% | 493.662,00 |
| 23.07.2025 | 64,23 | 64,86 | 63,26 | 64,12 | 0,63% | 418.850,00 |
| 22.07.2025 | 60,22 | 64,25 | 60,22 | 63,72 | 8,57% | 616.345,00 |
| 21.07.2025 | 60,05 | 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 | 60,12 | 60,28 | 59,14 | 59,93 | 0,98% | 301.629,00 |
| 16.07.2025 | 58,56 | 59,35 | 57,16 | 59,35 | 2,75% | 456.389,00 |
| 15.07.2025 | 62,04 | 62,04 | 57,75 | 57,76 | -5,67% | 311.540,00 |
| 14.07.2025 | 61,25 | 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 | 61,09 | 63,74 | 61,06 | 62,41 | 1,58% | 742.453,00 |
| 09.07.2025 | 58,76 | 61,70 | 58,76 | 61,44 | 5,03% | 573.368,00 |
| 08.07.2025 | 58,22 | 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 | 59,71 | 61,35 | 59,14 | 61,05 | 2,62% | 525.714,00 |
| 01.07.2025 | 56,00 | 61,16 | 55,61 | 59,49 | 5,63% | 565.182,00 |
| 30.06.2025 | 56,15 | 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 | 55,66 | 55,67 | 54,12 | 55,06 | -1,33% | 353.844,00 |
| 24.06.2025 | 55,60 | 56,78 | 54,69 | 55,80 | 0,98% | 457.226,00 |
| 23.06.2025 | 52,93 | 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 | 54,04 | 55,77 | 51,95 | 52,37 | -3,07% | 460.363,00 |
| 16.06.2025 | 53,90 | 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 | 53,83 | 54,99 | 53,79 | 54,71 | 0,26% | 270.815,00 |
| 11.06.2025 | 56,50 | 57,48 | 54,51 | 54,57 | -2,29% | 372.408,00 |
| 10.06.2025 | 54,32 | 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 | 53,41 | 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 |
| 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 |