50,938$
-1,95%
Echtzeit-Aktienkurs Century Communities
Bid:
Ask:
Aktienkurse zur Century Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 52,68 | 52,88 | 50,57 | 50,86 | -2,10% | 352.699,00 |
| 13.05.2026 | 52,52 | 53,20 | 51,40 | 51,95 | -2,13% | 247.896,00 |
| 12.05.2026 | 55,58 | 55,58 | 52,66 | 53,08 | -3,91% | 261.073,00 |
| 11.05.2026 | 55,14 | 56,40 | 54,86 | 55,24 | 0,42% | 606.520,00 |
| 08.05.2026 | 54,75 | 56,41 | 54,08 | 55,01 | 0,92% | 390.095,00 |
| 07.05.2026 | 54,67 | 55,33 | 53,77 | 54,51 | 0,44% | 404.182,00 |
| 06.05.2026 | 54,99 | 56,54 | 54,24 | 54,27 | 1,92% | 300.569,00 |
| 05.05.2026 | 52,27 | 53,32 | 51,69 | 53,25 | 3,08% | 292.031,00 |
| 04.05.2026 | 54,75 | 55,25 | 51,57 | 51,66 | -7,00% | 317.213,00 |
| 01.05.2026 | 56,47 | 56,47 | 55,38 | 55,55 | -0,84% | 189.977,00 |
| 30.04.2026 | 55,22 | 56,13 | 55,10 | 56,02 | 0,99% | 276.991,00 |
| 29.04.2026 | 58,27 | 58,27 | 55,45 | 55,47 | -6,13% | 382.232,00 |
| 28.04.2026 | 59,33 | 59,65 | 58,55 | 59,09 | 0,22% | 253.737,00 |
| 27.04.2026 | 59,50 | 60,00 | 58,63 | 58,96 | -1,42% | 255.969,00 |
| 24.04.2026 | 58,69 | 60,55 | 57,97 | 59,81 | 0,88% | 323.594,00 |
| 23.04.2026 | 57,48 | 59,35 | 55,31 | 59,29 | -7,10% | 581.584,00 |
| 22.04.2026 | 64,59 | 65,16 | 63,50 | 63,82 | 0,02% | 202.243,00 |
| 21.04.2026 | 65,25 | 65,78 | 63,51 | 63,81 | 0,77% | 258.131,00 |
| 20.04.2026 | 61,91 | 63,64 | 61,83 | 63,32 | 1,64% | 155.530,00 |
| 17.04.2026 | 60,33 | 63,57 | 59,96 | 62,30 | 6,37% | 277.662,00 |
| 16.04.2026 | 58,70 | 59,61 | 58,45 | 58,57 | -0,43% | 152.027,00 |
| 15.04.2026 | 59,92 | 59,92 | 58,75 | 58,82 | -2,50% | 201.114,00 |
| 14.04.2026 | 60,13 | 61,01 | 60,13 | 60,33 | 0,02% | 114.593,00 |
| 13.04.2026 | 59,64 | 60,36 | 58,24 | 60,32 | 1,14% | 164.086,00 |
| 10.04.2026 | 60,61 | 60,71 | 59,20 | 59,64 | -1,71% | 133.442,00 |
| 09.04.2026 | 58,70 | 61,13 | 58,11 | 60,68 | 2,57% | 318.291,00 |
| 08.04.2026 | 58,33 | 59,97 | 58,07 | 59,16 | 5,44% | 268.281,00 |
| 07.04.2026 | 56,93 | 57,25 | 55,52 | 56,11 | -2,82% | 225.574,00 |
| 06.04.2026 | 56,51 | 57,93 | 56,17 | 57,74 | 1,32% | 144.909,00 |
| 02.04.2026 | 56,72 | 57,96 | 55,44 | 56,99 | -0,73% | 202.278,00 |
| 01.04.2026 | 57,00 | 58,38 | 56,84 | 57,41 | 0,05% | 205.681,00 |
| 31.03.2026 | 56,52 | 57,64 | 55,27 | 57,38 | 3,26% | 275.055,00 |
| 30.03.2026 | 55,55 | 56,52 | 55,01 | 55,57 | 0,18% | 296.358,00 |
| 27.03.2026 | 56,69 | 56,91 | 55,42 | 55,47 | -3,24% | 352.645,00 |
| 26.03.2026 | 56,98 | 58,10 | 56,67 | 57,33 | -0,23% | 160.341,00 |
| 25.03.2026 | 58,50 | 58,50 | 55,53 | 57,46 | -0,21% | 223.625,00 |
| 24.03.2026 | 56,80 | 58,20 | 56,80 | 57,58 | 0,14% | 213.415,00 |
| 23.03.2026 | 57,17 | 58,46 | 57,00 | 57,50 | 3,31% | 311.607,00 |
| 20.03.2026 | 55,61 | 56,45 | 54,38 | 55,66 | -0,73% | 993.617,00 |
| 19.03.2026 | 56,36 | 56,46 | 54,87 | 56,07 | -0,51% | 238.670,00 |
| 18.03.2026 | 58,16 | 58,20 | 56,11 | 56,36 | -3,58% | 249.438,00 |
| 17.03.2026 | 58,83 | 59,26 | 58,04 | 58,45 | 0,12% | 217.343,00 |
| 16.03.2026 | 57,75 | 58,67 | 57,40 | 58,38 | 1,21% | 242.719,00 |
| 13.03.2026 | 57,93 | 58,32 | 56,77 | 57,68 | -0,12% | 235.373,00 |
| 12.03.2026 | 57,52 | 57,98 | 56,42 | 57,75 | -1,45% | 320.883,00 |
| 11.03.2026 | 59,64 | 60,38 | 58,46 | 58,60 | -2,28% | 264.714,00 |
| 10.03.2026 | 59,61 | 60,98 | 58,87 | 59,97 | -0,02% | 296.858,00 |
| 09.03.2026 | 60,14 | 60,74 | 57,66 | 59,98 | -2,33% | 366.538,00 |
| 06.03.2026 | 63,14 | 63,16 | 60,71 | 61,41 | -2,69% | 165.457,00 |
| 05.03.2026 | 64,03 | 64,54 | 62,60 | 63,11 | -2,65% | 162.081,00 |
| 04.03.2026 | 64,86 | 66,03 | 64,39 | 64,83 | -0,93% | 181.740,00 |
| 03.03.2026 | 63,98 | 66,10 | 63,02 | 65,44 | -0,83% | 260.374,00 |
| 02.03.2026 | 65,71 | 66,22 | 63,82 | 65,99 | -1,84% | 276.143,00 |
| 27.02.2026 | 66,58 | 68,11 | 66,17 | 67,23 | 0,46% | 228.695,00 |
| 26.02.2026 | 67,89 | 67,90 | 66,53 | 66,92 | -0,25% | 252.461,00 |
| 25.02.2026 | 69,20 | 69,20 | 66,00 | 67,09 | -3,69% | 193.419,00 |
| 24.02.2026 | 70,00 | 71,04 | 69,54 | 69,66 | -0,49% | 113.362,00 |
| 23.02.2026 | 71,66 | 71,78 | 69,26 | 70,00 | -2,57% | 239.656,00 |
| 20.02.2026 | 72,06 | 73,56 | 71,61 | 71,85 | 0,27% | 242.294,00 |
| 19.02.2026 | 72,86 | 73,50 | 71,41 | 71,66 | -2,14% | 211.816,00 |
| 18.02.2026 | 72,48 | 74,48 | 72,48 | 73,23 | -0,27% | 237.022,00 |
| 17.02.2026 | 74,90 | 75,19 | 72,56 | 73,43 | -1,88% | 237.932,00 |
| 13.02.2026 | 73,31 | 76,00 | 73,31 | 74,84 | 3,51% | 372.561,00 |
| 12.02.2026 | 74,48 | 75,64 | 71,94 | 72,30 | -1,46% | 380.358,00 |
| 11.02.2026 | 71,71 | 74,08 | 71,71 | 73,37 | 1,02% | 369.043,00 |
| 10.02.2026 | 70,62 | 73,19 | 70,27 | 72,63 | 4,01% | 257.168,00 |
| 09.02.2026 | 70,11 | 70,35 | 68,52 | 69,83 | 0,06% | 272.507,00 |
| 06.02.2026 | 69,34 | 71,25 | 68,24 | 69,79 | 0,30% | 377.934,00 |
| 05.02.2026 | 69,97 | 71,04 | 68,51 | 69,58 | 1,12% | 442.684,00 |
| 04.02.2026 | 66,70 | 69,50 | 65,87 | 68,81 | 4,83% | 329.764,00 |
| 03.02.2026 | 62,26 | 67,50 | 62,26 | 65,64 | 4,24% | 428.235,00 |
| 02.02.2026 | 61,80 | 63,90 | 60,88 | 62,97 | -0,02% | 225.452,00 |
| 30.01.2026 | 63,31 | 64,20 | 61,96 | 62,98 | -1,55% | 364.510,00 |
| 29.01.2026 | 65,92 | 66,99 | 62,51 | 63,97 | -0,03% | 360.108,00 |
| 28.01.2026 | 63,37 | 65,68 | 63,26 | 63,99 | 0,85% | 327.826,00 |
| 27.01.2026 | 64,30 | 64,66 | 63,25 | 63,45 | -2,38% | 264.056,00 |
| 26.01.2026 | 64,30 | 65,87 | 64,30 | 65,00 | 0,09% | 210.526,00 |
| 23.01.2026 | 68,38 | 68,38 | 64,72 | 64,94 | -4,61% | 263.113,00 |
| 22.01.2026 | 69,44 | 70,60 | 67,63 | 68,08 | -1,46% | 226.270,00 |
| 21.01.2026 | 68,09 | 69,52 | 66,92 | 69,09 | 4,27% | 398.814,00 |
| 20.01.2026 | 65,40 | 68,07 | 65,40 | 66,26 | -1,73% | 278.596,00 |
| 19.01.2026 | 67,27 | 67,59 | 67,22 | 67,42 | -0,63% | - |
| 16.01.2026 | 68,47 | 69,60 | 67,26 | 67,85 | -1,85% | 170.293,00 |
| 15.01.2026 | 68,80 | 69,79 | 67,79 | 69,13 | 0,76% | 246.342,00 |
| 14.01.2026 | 69,06 | 70,09 | 68,13 | 68,61 | -0,88% | 264.145,00 |
| 13.01.2026 | 67,17 | 69,71 | 67,05 | 69,22 | 3,05% | 362.141,00 |
| 12.01.2026 | 67,59 | 68,20 | 66,70 | 67,17 | -1,70% | 236.915,00 |
| 09.01.2026 | 63,00 | 68,74 | 63,00 | 68,33 | 10,94% | 706.588,00 |
| 08.01.2026 | 57,84 | 62,10 | 57,02 | 61,59 | 6,80% | 272.957,00 |
| 07.01.2026 | 58,51 | 60,93 | 56,80 | 57,67 | -3,24% | 316.008,00 |
| 06.01.2026 | 58,59 | 59,68 | 58,00 | 59,60 | 0,37% | 174.336,00 |
| 05.01.2026 | 58,51 | 60,29 | 58,36 | 59,38 | 0,75% | 209.284,00 |
| 02.01.2026 | 59,19 | 59,70 | 58,57 | 58,94 | -0,69% | 216.902,00 |
| 31.12.2025 | 60,03 | 60,52 | 59,15 | 59,35 | -1,12% | 205.657,00 |
| 30.12.2025 | 59,46 | 60,24 | 58,76 | 60,02 | 0,59% | 184.271,00 |
| 29.12.2025 | 59,08 | 59,71 | 58,91 | 59,67 | 1,15% | 203.337,00 |
| 26.12.2025 | 59,01 | 59,16 | 58,25 | 58,99 | -0,03% | 228.796,00 |
| 24.12.2025 | 57,94 | 59,21 | 57,94 | 59,01 | 1,30% | 48.302,00 |
| 23.12.2025 | 58,71 | 58,96 | 58,06 | 58,25 | -0,97% | 191.871,00 |
| 22.12.2025 | 59,54 | 60,05 | 58,60 | 58,82 | -1,33% | 248.952,00 |