67,114$
-0,05%
Echtzeit-Aktienkurs Century Communities Inc.
Bid:
Ask:
Aktienkurse zur Century Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 67,50 | 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 |
| 08.01.2025 | 70,42 | 72,30 | 69,82 | 72,24 | 1,38% | 293.903,00 |
| 07.01.2025 | 71,40 | 72,16 | 70,38 | 71,26 | -0,47% | 388.248,00 |
| 06.01.2025 | 72,86 | 74,18 | 71,51 | 71,60 | -1,28% | 417.364,00 |
| 03.01.2025 | 73,34 | 73,36 | 71,86 | 72,53 | -0,21% | 1.002.792,00 |
| 02.01.2025 | 74,15 | 74,58 | 71,98 | 72,68 | -0,93% | 334.795,00 |
| 31.12.2024 | 73,55 | 73,97 | 73,08 | 73,36 | 0,66% | 208.169,00 |
| 30.12.2024 | 73,51 | 73,51 | 71,95 | 72,88 | -0,96% | 211.389,00 |
| 27.12.2024 | 74,34 | 75,32 | 73,28 | 73,59 | -1,92% | 195.559,00 |
| 26.12.2024 | 74,15 | 75,32 | 74,15 | 75,03 | -0,68% | 196.813,00 |
| 24.12.2024 | 75,01 | 75,54 | 74,01 | 75,54 | 0,05% | 134.961,00 |
| 23.12.2024 | 75,57 | 75,85 | 74,49 | 75,50 | -0,33% | 319.261,00 |
| 20.12.2024 | 74,48 | 76,91 | 74,48 | 75,75 | 1,05% | 1.575.450,00 |
| 19.12.2024 | 75,17 | 76,82 | 73,60 | 74,96 | -2,57% | 890.364,00 |
| 18.12.2024 | 81,50 | 81,64 | 76,88 | 76,94 | -5,37% | 377.456,00 |
| 17.12.2024 | 82,01 | 83,23 | 80,81 | 81,31 | -1,23% | 246.440,00 |
| 16.12.2024 | 82,80 | 84,00 | 81,83 | 82,32 | -0,51% | 323.126,00 |
| 13.12.2024 | 83,87 | 84,48 | 81,60 | 82,74 | -2,41% | 401.289,00 |
| 12.12.2024 | 84,14 | 85,98 | 83,83 | 84,78 | -0,07% | 414.015,00 |
| 11.12.2024 | 87,29 | 87,48 | 84,63 | 84,84 | -1,52% | 277.327,00 |
| 10.12.2024 | 86,75 | 87,59 | 85,02 | 86,15 | -2,31% | 210.953,00 |
| 09.12.2024 | 87,63 | 88,41 | 87,03 | 88,19 | 1,89% | 142.642,00 |
| 06.12.2024 | 88,53 | 88,84 | 85,62 | 86,55 | -0,30% | 185.273,00 |
| 05.12.2024 | 88,56 | 89,00 | 86,62 | 86,81 | -1,49% | 277.651,00 |
| 04.12.2024 | 89,36 | 89,86 | 87,87 | 88,12 | -2,35% | 414.725,00 |
| 03.12.2024 | 91,15 | 91,50 | 89,34 | 90,24 | -0,45% | 676.227,00 |
| 02.12.2024 | 90,16 | 91,71 | 89,44 | 90,65 | 0,32% | 272.080,00 |
| 29.11.2024 | 92,04 | 92,04 | 90,19 | 90,36 | -0,48% | 115.762,00 |
| 27.11.2024 | 91,93 | 92,88 | 90,66 | 90,80 | -0,34% | 156.630,00 |
| 26.11.2024 | 93,23 | 93,73 | 90,70 | 91,11 | -3,68% | 329.844,00 |
| 25.11.2024 | 90,33 | 95,76 | 90,14 | 94,59 | 6,65% | 447.718,00 |
| 22.11.2024 | 88,33 | 89,37 | 87,72 | 88,69 | 1,66% | 310.006,00 |
| 21.11.2024 | 87,01 | 88,90 | 87,00 | 87,24 | 0,91% | 275.368,00 |
| 20.11.2024 | 85,15 | 86,81 | 84,84 | 86,45 | 0,76% | 538.561,00 |
| 19.11.2024 | 84,52 | 85,87 | 83,46 | 85,80 | 0,89% | 748.678,00 |
| 18.11.2024 | 85,58 | 86,29 | 84,61 | 85,04 | -1,38% | 312.575,00 |
| 15.11.2024 | 88,12 | 88,14 | 85,97 | 86,23 | -1,65% | 214.340,00 |
| 14.11.2024 | 86,20 | 87,82 | 85,91 | 87,68 | 2,38% | 474.327,00 |
| 13.11.2024 | 88,04 | 88,04 | 85,17 | 85,64 | -0,55% | 216.453,00 |
| 12.11.2024 | 89,17 | 89,50 | 85,98 | 86,11 | -4,05% | 234.914,00 |
| 11.11.2024 | 91,18 | 91,45 | 89,16 | 89,74 | -0,64% | 245.562,00 |
| 08.11.2024 | 89,80 | 90,92 | 89,50 | 90,32 | 0,92% | 280.176,00 |
| 07.11.2024 | 89,82 | 91,67 | 89,28 | 89,50 | -0,01% | 239.326,00 |
| 06.11.2024 | 91,59 | 92,29 | 87,69 | 89,51 | -3,23% | 556.202,00 |
| 05.11.2024 | 89,12 | 92,57 | 88,87 | 92,50 | 2,80% | 185.678,00 |