75,906$
-1,89%
Echtzeit-Aktienkurs Century Communities Inc.
Bid:
Ask:
Aktienkurse zur Century Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 71,58 | 73,30 | 71,16 | 72,64 | 3,79% | 351.178,00 |
| 13.01.2025 | 68,82 | 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 | 71,44 | 72,16 | 70,38 | 71,26 | -0,47% | 388.248,00 |
| 06.01.2025 | 73,39 | 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 | 75,81 | 76,82 | 73,60 | 74,96 | -2,57% | 890.364,00 |
| 18.12.2024 | 81,02 | 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 | 83,29 | 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 | 84,18 | 85,98 | 83,83 | 84,78 | -0,07% | 414.015,00 |
| 11.12.2024 | 86,92 | 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 | 88,04 | 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 | 87,97 | 89,00 | 86,62 | 86,81 | -1,49% | 277.651,00 |
| 04.12.2024 | 89,83 | 89,86 | 87,87 | 88,12 | -2,35% | 414.725,00 |
| 03.12.2024 | 91,06 | 91,50 | 89,34 | 90,24 | -0,45% | 676.227,00 |
| 02.12.2024 | 90,18 | 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 | 93,35 | 93,73 | 90,70 | 91,11 | -3,68% | 329.844,00 |
| 25.11.2024 | 90,14 | 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 | 87,47 | 88,90 | 87,00 | 87,24 | 0,91% | 275.368,00 |
| 20.11.2024 | 84,86 | 86,81 | 84,84 | 86,45 | 0,76% | 538.561,00 |
| 19.11.2024 | 84,51 | 85,87 | 83,46 | 85,80 | 0,89% | 748.678,00 |
| 18.11.2024 | 85,87 | 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 | 86,05 | 87,82 | 85,91 | 87,68 | 2,38% | 474.327,00 |
| 13.11.2024 | 87,88 | 88,04 | 85,17 | 85,64 | -0,55% | 216.453,00 |
| 12.11.2024 | 89,03 | 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 |
| 04.11.2024 | 88,78 | 92,56 | 88,78 | 89,98 | 1,56% | 234.216,00 |
| 01.11.2024 | 90,23 | 91,10 | 88,06 | 88,60 | -0,07% | 222.036,00 |
| 31.10.2024 | 89,35 | 90,12 | 88,45 | 88,66 | -1,78% | 196.109,00 |
| 30.10.2024 | 89,37 | 91,52 | 89,37 | 90,27 | 0,47% | 240.529,00 |
| 29.10.2024 | 87,66 | 89,87 | 84,97 | 89,85 | -1,61% | 435.852,00 |
| 28.10.2024 | 91,36 | 92,50 | 90,77 | 91,32 | 1,07% | 246.496,00 |
| 25.10.2024 | 94,33 | 94,41 | 90,18 | 90,35 | -3,76% | 263.686,00 |
| 24.10.2024 | 91,50 | 95,40 | 91,44 | 93,88 | 2,61% | 716.001,00 |
| 23.10.2024 | 91,28 | 93,21 | 90,81 | 91,49 | -1,11% | 353.432,00 |
| 22.10.2024 | 95,30 | 95,40 | 92,26 | 92,52 | -4,05% | 329.304,00 |
| 21.10.2024 | 102,56 | 102,77 | 96,39 | 96,43 | -6,29% | 262.264,00 |
| 18.10.2024 | 102,39 | 104,21 | 101,96 | 102,90 | 1,38% | 224.656,00 |
| 17.10.2024 | 103,15 | 103,54 | 101,25 | 101,50 | -2,00% | 179.246,00 |
| 16.10.2024 | 101,69 | 104,06 | 101,69 | 103,57 | 3,41% | 242.667,00 |
| 15.10.2024 | 99,20 | 101,40 | 99,20 | 100,15 | 1,34% | 392.271,00 |
| 14.10.2024 | 97,08 | 98,97 | 96,82 | 98,83 | 1,95% | 135.557,00 |
| 11.10.2024 | 95,97 | 97,16 | 95,97 | 96,94 | 0,99% | 154.142,00 |
| 10.10.2024 | 96,00 | 96,59 | 95,13 | 95,99 | -1,60% | 250.670,00 |
| 09.10.2024 | 97,97 | 98,67 | 97,47 | 97,55 | -0,61% | 135.077,00 |
| 08.10.2024 | 97,98 | 99,45 | 96,95 | 98,15 | 0,47% | 221.190,00 |
| 07.10.2024 | 97,24 | 97,88 | 96,16 | 97,69 | -0,76% | 198.068,00 |
| 04.10.2024 | 102,73 | 102,73 | 97,03 | 98,44 | -2,97% | 227.383,00 |
| 03.10.2024 | 100,51 | 101,53 | 99,41 | 101,45 | 0,34% | 133.030,00 |
| 02.10.2024 | 101,82 | 102,47 | 100,41 | 101,11 | -1,38% | 167.130,00 |
| 01.10.2024 | 103,22 | 103,45 | 101,11 | 102,53 | -0,44% | 228.160,00 |
| 30.09.2024 | 101,27 | 103,76 | 101,27 | 102,98 | -0,18% | 272.537,00 |
| 27.09.2024 | 102,51 | 104,63 | 101,60 | 103,17 | 2,07% | 207.821,00 |
| 26.09.2024 | 101,57 | 102,04 | 100,41 | 101,08 | 1,11% | 204.700,00 |
| 25.09.2024 | 100,89 | 101,29 | 99,58 | 99,97 | -1,91% | 196.140,00 |
| 24.09.2024 | 102,97 | 103,14 | 101,35 | 101,92 | -1,02% | 190.999,00 |
| 23.09.2024 | 104,51 | 105,38 | 102,45 | 102,97 | -0,29% | 231.550,00 |
| 20.09.2024 | 103,35 | 105,39 | 102,25 | 103,27 | -3,26% | 1.240.837,00 |
| 19.09.2024 | 107,82 | 107,82 | 105,00 | 106,75 | 2,32% | 244.804,00 |
| 18.09.2024 | 105,51 | 108,42 | 103,47 | 104,33 | -0,65% | 253.221,00 |
| 17.09.2024 | 105,36 | 106,25 | 103,60 | 105,01 | 1,37% | 215.152,00 |
| 16.09.2024 | 104,11 | 104,11 | 101,66 | 103,59 | 0,17% | 329.715,00 |
| 13.09.2024 | 101,74 | 104,19 | 100,96 | 103,41 | 4,39% | 208.453,00 |
| 12.09.2024 | 96,37 | 100,30 | 96,33 | 99,06 | 3,75% | 229.036,00 |
| 11.09.2024 | 94,04 | 96,11 | 92,06 | 95,48 | 0,34% | 310.341,00 |
| 10.09.2024 | 96,02 | 96,02 | 93,52 | 95,16 | -0,17% | 195.075,00 |
| 09.09.2024 | 95,86 | 97,11 | 94,24 | 95,32 | -1,04% | 264.579,00 |
| 06.09.2024 | 95,97 | 98,96 | 95,92 | 96,32 | -0,05% | 254.411,00 |
| 05.09.2024 | 95,79 | 97,18 | 95,00 | 96,37 | 0,54% | 182.739,00 |
| 04.09.2024 | 95,37 | 96,40 | 93,80 | 95,85 | -0,37% | 442.965,00 |
| 03.09.2024 | 99,44 | 100,47 | 95,64 | 96,21 | -3,86% | 420.587,00 |
| 30.08.2024 | 100,57 | 100,57 | 97,94 | 100,07 | 0,64% | 141.553,00 |
| 29.08.2024 | 100,26 | 100,26 | 98,13 | 99,43 | -0,28% | 300.326,00 |
| 28.08.2024 | 100,15 | 101,30 | 98,78 | 99,71 | -2,00% | 148.411,00 |
| 27.08.2024 | 101,02 | 102,19 | 100,35 | 101,74 | -0,35% | 184.767,00 |
| 26.08.2024 | 105,03 | 105,03 | 101,99 | 102,10 | -1,72% | 214.756,00 |