51,937$
-2,12%
Echtzeit-Aktienkurs Century Communities
Bid:
Ask:
Aktienkurse zur Century Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 53,62 | 54,23 | 51,64 | 51,92 | -2,15% | 331.887,00 |
| 11.11.2026 | 53,55 | 53,96 | 51,64 | 53,06 | -1,90% | 464.915,00 |
| 10.11.2026 | 55,87 | 55,87 | 52,79 | 54,09 | -5,01% | 428.548,00 |
| 09.11.2026 | 55,94 | 58,15 | 54,69 | 56,94 | 3,13% | 228.793,00 |
| 06.11.2026 | 55,41 | 57,01 | 54,98 | 55,21 | -3,21% | 195.541,00 |
| 05.11.2026 | 57,62 | 59,00 | 56,25 | 57,04 | -0,16% | 345.752,00 |
| 04.11.2026 | 54,40 | 57,37 | 54,40 | 57,13 | 8,99% | 366.658,00 |
| 03.11.2026 | 53,50 | 53,84 | 52,30 | 52,42 | -3,92% | 370.503,00 |
| 02.11.2026 | 53,19 | 55,03 | 52,67 | 54,56 | 3,75% | 531.284,00 |
| 30.10.2026 | 54,58 | 56,53 | 50,95 | 52,59 | -1,81% | 474.605,00 |
| 29.10.2026 | 52,76 | 54,89 | 50,45 | 53,56 | -5,52% | 891.386,00 |
| 28.10.2026 | 57,52 | 58,20 | 56,04 | 56,69 | -1,73% | 235.991,00 |
| 27.10.2026 | 57,60 | 57,93 | 56,70 | 57,69 | 0,44% | 174.294,00 |
| 26.10.2026 | 58,24 | 58,99 | 57,39 | 57,44 | -0,83% | 148.317,00 |
| 23.10.2026 | 56,63 | 58,38 | 56,63 | 57,92 | -0,72% | 188.109,00 |
| 22.10.2026 | 55,11 | 58,40 | 53,73 | 58,34 | 7,48% | 236.814,00 |
| 21.10.2026 | 55,58 | 55,58 | 53,93 | 54,28 | -2,15% | 162.506,00 |
| 20.10.2026 | 54,58 | 55,94 | 54,11 | 55,47 | 3,66% | 240.304,00 |
| 19.10.2026 | 54,99 | 54,99 | 53,30 | 53,51 | -1,98% | 161.554,00 |
| 16.10.2026 | 55,64 | 56,60 | 54,20 | 54,59 | -1,73% | 234.416,00 |
| 15.10.2026 | 55,55 | 56,81 | 55,34 | 55,55 | 3,08% | 238.030,00 |
| 14.10.2026 | 54,42 | 54,84 | 53,52 | 53,89 | -2,95% | 223.591,00 |
| 13.10.2026 | 55,63 | 56,38 | 54,97 | 55,53 | 0,89% | 180.072,00 |
| 12.10.2026 | 55,14 | 55,66 | 54,80 | 55,04 | -1,13% | 173.612,00 |
| 09.10.2026 | 56,45 | 56,81 | 55,29 | 55,67 | -1,92% | 245.887,00 |
| 08.10.2026 | 55,82 | 56,92 | 54,25 | 56,76 | 0,78% | 334.438,00 |
| 07.10.2026 | 57,56 | 58,35 | 55,39 | 56,32 | -4,36% | 254.771,00 |
| 06.10.2026 | 58,25 | 59,67 | 57,71 | 58,89 | 1,31% | 181.716,00 |
| 05.10.2026 | 59,65 | 60,48 | 58,01 | 58,13 | -2,91% | 229.165,00 |
| 02.10.2026 | 61,30 | 61,52 | 59,45 | 59,87 | -0,48% | 165.318,00 |
| 01.10.2026 | 59,95 | 60,36 | 57,47 | 60,16 | -0,15% | 244.902,00 |
| 30.09.2026 | 61,43 | 61,43 | 59,98 | 60,25 | -0,45% | 242.166,00 |
| 29.09.2026 | 61,95 | 61,95 | 60,43 | 60,52 | -1,77% | 198.047,00 |
| 28.09.2026 | 61,92 | 62,91 | 61,47 | 61,61 | -1,68% | 226.709,00 |
| 25.09.2026 | 61,57 | 62,84 | 61,37 | 62,66 | 1,06% | 165.458,00 |
| 24.09.2026 | 61,54 | 62,09 | 60,89 | 62,00 | 0,98% | 165.353,00 |
| 23.09.2026 | 62,89 | 63,82 | 61,14 | 61,40 | -3,87% | 171.082,00 |
| 22.09.2026 | 63,01 | 64,23 | 62,93 | 63,87 | 3,58% | 211.870,00 |
| 21.09.2026 | 60,99 | 62,24 | 60,60 | 61,66 | 1,87% | 186.779,00 |
| 18.09.2026 | 60,85 | 60,85 | 59,60 | 60,53 | -0,43% | 720.736,00 |
| 17.09.2026 | 62,09 | 62,47 | 60,63 | 60,79 | -0,10% | 187.402,00 |
| 16.09.2026 | 61,22 | 62,03 | 60,10 | 60,85 | -0,75% | 346.292,00 |
| 15.09.2026 | 60,61 | 61,99 | 60,22 | 61,31 | 0,76% | 281.989,00 |
| 14.09.2026 | 59,91 | 61,29 | 59,78 | 60,85 | 0,51% | 237.671,00 |
| 11.09.2026 | 60,71 | 60,71 | 59,13 | 60,54 | 1,65% | 454.704,00 |
| 10.09.2026 | 60,85 | 61,12 | 59,35 | 59,56 | -4,32% | 257.118,00 |
| 09.09.2026 | 61,98 | 63,09 | 61,31 | 62,25 | 0,29% | 222.034,00 |
| 08.09.2026 | 63,80 | 63,84 | 61,98 | 62,07 | -3,78% | 259.526,00 |
| 04.09.2026 | 63,99 | 64,73 | 63,25 | 64,51 | 0,99% | 209.238,00 |
| 03.09.2026 | 65,50 | 65,51 | 63,00 | 63,88 | 0,39% | 478.713,00 |
| 02.09.2026 | 65,26 | 65,77 | 63,31 | 63,63 | -1,90% | 332.138,00 |
| 01.09.2026 | 66,88 | 67,17 | 64,68 | 64,86 | -3,98% | 568.546,00 |
| 31.08.2026 | 68,33 | 69,01 | 67,36 | 67,55 | -2,33% | 220.297,00 |
| 28.08.2026 | 68,69 | 69,63 | 67,86 | 69,16 | 1,13% | 181.994,00 |
| 27.08.2026 | 67,99 | 70,07 | 67,99 | 68,39 | -1,34% | 203.959,00 |
| 26.08.2026 | 69,16 | 70,50 | 69,15 | 69,32 | -1,41% | 284.504,00 |
| 25.08.2026 | 70,90 | 70,90 | 68,65 | 70,31 | 1,30% | 221.137,00 |
| 24.08.2026 | 70,68 | 71,01 | 69,34 | 69,41 | -0,53% | 196.965,00 |
| 21.08.2026 | 69,55 | 70,70 | 69,25 | 69,78 | 0,46% | 144.801,00 |
| 20.08.2026 | 68,66 | 70,01 | 68,53 | 69,46 | -1,98% | 325.594,00 |
| 19.08.2026 | 71,87 | 73,58 | 68,67 | 70,86 | 2,16% | 204.056,00 |
| 18.08.2026 | 70,42 | 70,75 | 68,71 | 69,36 | -1,25% | 234.349,00 |
| 17.08.2026 | 70,07 | 71,23 | 69,75 | 70,24 | -0,55% | 163.146,00 |
| 14.08.2026 | 70,03 | 72,28 | 70,02 | 70,63 | -1,57% | 126.836,00 |
| 13.08.2026 | 71,68 | 72,35 | 70,90 | 71,76 | 1,86% | 142.522,00 |
| 12.08.2026 | 70,85 | 70,85 | 69,50 | 70,45 | -0,56% | 366.368,00 |
| 11.08.2026 | 70,15 | 71,09 | 69,48 | 70,85 | 2,85% | 301.748,00 |
| 10.08.2026 | 70,78 | 70,78 | 68,33 | 68,89 | -3,39% | 165.836,00 |
| 07.08.2026 | 70,85 | 72,10 | 70,00 | 71,31 | 3,48% | 202.960,00 |
| 06.08.2026 | 71,25 | 71,25 | 68,56 | 68,91 | -3,28% | 183.784,00 |
| 05.08.2026 | 69,73 | 72,04 | 69,73 | 71,25 | 1,29% | 226.159,00 |
| 04.08.2026 | 69,54 | 70,74 | 69,44 | 70,34 | 2,12% | 208.006,00 |
| 03.08.2026 | 68,79 | 69,86 | 68,01 | 68,88 | 2,56% | 222.036,00 |
| 31.07.2026 | 68,30 | 69,07 | 66,52 | 67,16 | -2,06% | 195.366,00 |
| 30.07.2026 | 70,00 | 70,17 | 67,85 | 68,57 | -1,44% | 252.740,00 |
| 29.07.2026 | 70,32 | 71,65 | 69,07 | 69,57 | -2,36% | 247.005,00 |
| 28.07.2026 | 71,66 | 72,88 | 70,77 | 71,25 | 1,09% | 334.279,00 |
| 27.07.2026 | 70,29 | 72,00 | 69,30 | 70,48 | 1,59% | 338.174,00 |
| 24.07.2026 | 69,12 | 70,48 | 67,66 | 69,38 | 0,16% | 457.909,00 |
| 23.07.2026 | 66,41 | 72,34 | 66,32 | 69,27 | 7,35% | 680.901,00 |
| 22.07.2026 | 64,55 | 66,47 | 63,78 | 64,53 | 1,14% | 226.079,00 |
| 21.07.2026 | 63,58 | 64,11 | 63,00 | 63,80 | -0,03% | 231.779,00 |
| 20.07.2026 | 65,87 | 66,54 | 63,71 | 63,82 | -2,61% | 264.220,00 |
| 17.07.2026 | 67,82 | 70,00 | 64,92 | 65,53 | -4,01% | 308.884,00 |
| 16.07.2026 | 66,04 | 68,71 | 66,04 | 68,27 | 3,08% | 199.901,00 |
| 15.07.2026 | 65,65 | 67,70 | 65,39 | 66,23 | 1,46% | 234.299,00 |
| 14.07.2026 | 65,34 | 66,00 | 63,93 | 65,28 | 1,52% | 224.563,00 |
| 13.07.2026 | 65,16 | 65,30 | 63,71 | 64,30 | -1,14% | 171.544,00 |
| 10.07.2026 | 65,02 | 66,78 | 65,01 | 65,04 | 0,70% | 140.244,00 |
| 09.07.2026 | 64,15 | 65,46 | 63,55 | 64,59 | 1,52% | 199.294,00 |
| 08.07.2026 | 64,67 | 65,67 | 63,20 | 63,62 | -2,75% | 382.611,00 |
| 07.07.2026 | 66,38 | 66,39 | 65,12 | 65,42 | -2,34% | 247.127,00 |
| 06.07.2026 | 70,24 | 70,24 | 66,97 | 66,99 | -4,29% | 348.514,00 |
| 02.07.2026 | 70,07 | 70,67 | 68,73 | 69,99 | 0,21% | 286.815,00 |
| 01.07.2026 | 71,01 | 72,68 | 69,76 | 69,84 | -2,54% | 444.989,00 |
| 30.06.2026 | 72,14 | 72,91 | 71,20 | 71,66 | -0,99% | 331.953,00 |
| 29.06.2026 | 70,94 | 72,53 | 69,22 | 72,38 | 0,75% | 308.798,00 |
| 26.06.2026 | 69,49 | 72,00 | 68,62 | 71,84 | 3,34% | 875.040,00 |
| 25.06.2026 | 69,69 | 71,28 | 68,45 | 69,52 | 0,45% | 296.238,00 |
| 24.06.2026 | 64,17 | 70,73 | 63,73 | 69,21 | 10,24% | 488.678,00 |