30,870€
-3,91%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 32,05 | 32,78 | 30,49 | 30,87 | -3,91% | 11,00 |
| 12.11.2026 | 33,15 | 33,25 | 32,10 | 32,13 | -3,05% | - |
| 11.11.2026 | 32,70 | 33,70 | 32,37 | 33,14 | 1,61% | 40,00 |
| 10.11.2026 | 32,77 | 32,83 | 30,92 | 32,61 | 0,00% | 990,00 |
| 09.11.2026 | 30,18 | 32,65 | 29,86 | 32,61 | 8,36% | 1.222,00 |
| 06.11.2026 | 26,59 | 30,29 | 26,50 | 30,10 | 12,55% | 1.158,00 |
| 05.11.2026 | 29,26 | 29,74 | 26,44 | 26,74 | -8,78% | - |
| 04.11.2026 | 29,70 | 31,25 | 28,84 | 29,32 | -1,63% | 360,00 |
| 03.11.2026 | 29,78 | 30,45 | 29,55 | 29,80 | -0,53% | 2.705,00 |
| 02.11.2026 | 30,20 | 31,45 | 29,86 | 29,96 | -0,75% | 182,00 |
| 30.10.2026 | 31,08 | 31,32 | 29,56 | 30,19 | -2,80% | 855,00 |
| 29.10.2026 | 31,58 | 31,73 | 30,75 | 31,06 | -0,19% | 15,00 |
| 28.10.2026 | 29,90 | 31,69 | 29,39 | 31,12 | 3,73% | - |
| 27.10.2026 | 28,55 | 30,01 | 28,38 | 30,00 | 5,28% | 15,00 |
| 26.10.2026 | 28,23 | 29,01 | 27,66 | 28,49 | 1,39% | - |
| 23.10.2026 | 29,04 | 29,09 | 27,93 | 28,10 | -3,60% | 204,00 |
| 22.10.2026 | 30,57 | 30,81 | 28,68 | 29,15 | -5,16% | 60,00 |
| 21.10.2026 | 29,87 | 31,41 | 29,79 | 30,74 | 3,15% | 14,00 |
| 20.10.2026 | 30,65 | 30,74 | 29,56 | 29,80 | -2,82% | 6.013,00 |
| 19.10.2026 | 31,36 | 32,01 | 30,35 | 30,66 | -1,68% | 2.583,00 |
| 16.10.2026 | 30,48 | 32,51 | 30,28 | 31,19 | 2,11% | 1.500,00 |
| 15.10.2026 | 30,49 | 30,59 | 30,39 | 30,54 | 2,72% | - |
| 14.10.2026 | 30,54 | 30,68 | 29,24 | 29,73 | -2,60% | 3.240,00 |
| 13.10.2026 | 31,39 | 31,55 | 29,90 | 30,53 | -2,57% | 416,00 |
| 12.10.2026 | 32,89 | 33,04 | 31,17 | 31,33 | -4,57% | 890,00 |
| 09.10.2026 | 32,45 | 33,21 | 32,36 | 32,83 | 1,28% | 11,00 |
| 08.10.2026 | 32,26 | 32,74 | 31,82 | 32,42 | 0,86% | 121,00 |
| 07.10.2026 | 33,08 | 33,21 | 31,75 | 32,14 | -2,65% | 150,00 |
| 06.10.2026 | 33,00 | 33,40 | 32,56 | 33,02 | 0,09% | 55,00 |
| 05.10.2026 | 31,91 | 33,38 | 31,61 | 32,99 | 4,32% | 1.268,00 |
| 02.10.2026 | 32,07 | 32,41 | 31,49 | 31,62 | -1,17% | 135,00 |
| 01.10.2026 | 32,31 | 32,31 | 31,05 | 32,00 | 0,79% | 9.866,00 |
| 30.09.2026 | 32,03 | 32,58 | 31,44 | 31,75 | -0,64% | 3.954,00 |
| 29.09.2026 | 32,89 | 33,26 | 31,59 | 31,95 | -2,93% | 126,00 |
| 28.09.2026 | 33,63 | 33,77 | 32,51 | 32,92 | -2,31% | 11.808,00 |
| 25.09.2026 | 33,61 | 34,00 | 33,26 | 33,70 | 0,52% | 480,00 |
| 24.09.2026 | 34,04 | 34,05 | 33,08 | 33,52 | -1,77% | 180,00 |
| 23.09.2026 | 34,53 | 34,86 | 33,53 | 34,13 | -0,73% | 401,00 |
| 22.09.2026 | 34,24 | 35,07 | 33,89 | 34,38 | 0,78% | 991,00 |
| 21.09.2026 | 34,13 | 34,67 | 33,90 | 34,11 | -0,03% | 63,00 |
| 18.09.2026 | 35,57 | 36,17 | 33,90 | 34,12 | -3,86% | 117,00 |
| 17.09.2026 | 34,97 | 35,85 | 34,94 | 35,49 | 2,09% | 5.106,00 |
| 16.09.2026 | 34,45 | 35,51 | 34,05 | 34,77 | 0,90% | 275,00 |
| 15.09.2026 | 35,91 | 36,61 | 34,25 | 34,46 | -4,13% | 1.793,00 |
| 14.09.2026 | 38,07 | 38,14 | 35,79 | 35,94 | -5,38% | 2.009,00 |
| 11.09.2026 | 38,37 | 38,81 | 37,43 | 37,99 | -0,72% | 850,00 |
| 10.09.2026 | 41,16 | 41,18 | 37,89 | 38,26 | -6,72% | 1.575,00 |
| 09.09.2026 | 41,21 | 42,65 | 40,44 | 41,02 | -0,70% | 6.000,00 |
| 08.09.2026 | 39,89 | 42,82 | 39,85 | 41,31 | 3,31% | 7.197,00 |
| 07.09.2026 | 40,12 | 40,13 | 39,98 | 39,98 | -0,70% | 632,00 |
| 04.09.2026 | 40,86 | 41,00 | 39,88 | 40,26 | -1,35% | 780,00 |
| 03.09.2026 | 40,85 | 42,10 | 40,41 | 40,81 | 0,02% | 669,00 |
| 02.09.2026 | 40,39 | 41,48 | 40,33 | 40,80 | 1,07% | 3.935,00 |
| 01.09.2026 | 39,47 | 41,36 | 38,57 | 40,37 | 2,44% | 3.807,00 |
| 31.08.2026 | 40,20 | 40,80 | 38,98 | 39,41 | -1,92% | 4.786,00 |
| 28.08.2026 | 39,78 | 40,40 | 39,04 | 40,18 | 1,95% | 2.946,00 |
| 27.08.2026 | 37,71 | 39,60 | 37,49 | 39,41 | 4,49% | 3.906,00 |
| 26.08.2026 | 37,90 | 38,05 | 37,50 | 37,72 | -0,28% | 197,00 |
| 25.08.2026 | 37,48 | 38,45 | 37,18 | 37,82 | 0,97% | 4.055,00 |
| 24.08.2026 | 38,57 | 39,68 | 37,16 | 37,46 | -0,53% | 6.911,00 |
| 21.08.2026 | 37,16 | 38,90 | 36,91 | 37,66 | 1,26% | 1.552,00 |
| 20.08.2026 | 35,93 | 37,43 | 35,93 | 37,19 | -0,38% | 3,00 |
| 19.08.2026 | 39,38 | 40,83 | 34,80 | 37,33 | -30,24% | 2.642,00 |
| 05.05.2026 | 51,19 | 54,20 | 51,03 | 53,51 | 4,84% | 417,00 |
| 04.05.2026 | 50,16 | 51,90 | 49,83 | 51,04 | 0,61% | 1.047,00 |
| 30.04.2026 | 50,24 | 51,13 | 49,74 | 50,73 | 1,43% | 340,00 |
| 29.04.2026 | 50,83 | 51,26 | 49,88 | 50,01 | -1,36% | 48,00 |
| 28.04.2026 | 52,65 | 52,98 | 50,49 | 50,70 | -3,48% | 709,00 |
| 27.04.2026 | 51,70 | 52,79 | 51,28 | 52,53 | 1,35% | 28,00 |
| 24.04.2026 | 51,26 | 52,17 | 50,17 | 51,83 | 0,85% | 553,00 |
| 23.04.2026 | 53,60 | 54,19 | 50,92 | 51,39 | -4,76% | 1.244,00 |
| 22.04.2026 | 52,53 | 54,04 | 51,77 | 53,96 | 2,80% | 4.784,00 |
| 21.04.2026 | 52,20 | 52,73 | 51,10 | 52,49 | 0,99% | 1.849,00 |
| 20.04.2026 | 52,26 | 53,60 | 51,07 | 51,98 | -1,77% | 5.955,00 |
| 17.04.2026 | 55,93 | 55,96 | 48,87 | 52,91 | -4,77% | 2.880,00 |
| 16.04.2026 | 54,40 | 56,36 | 54,30 | 55,56 | 2,42% | 684,00 |
| 15.04.2026 | 53,96 | 55,15 | 53,61 | 54,25 | 0,36% | 3.941,00 |
| 14.04.2026 | 57,72 | 58,32 | 53,44 | 54,05 | -6,69% | 718,00 |
| 13.04.2026 | 56,93 | 58,46 | 56,39 | 57,93 | 1,12% | 1.776,00 |
| 10.04.2026 | 56,66 | 58,06 | 56,59 | 57,29 | 1,15% | 2.057,00 |
| 09.04.2026 | 56,36 | 58,62 | 56,16 | 56,64 | 0,99% | 397,00 |
| 08.04.2026 | 55,48 | 56,71 | 52,39 | 56,08 | -1,90% | 6.805,00 |
| 07.04.2026 | 55,80 | 58,36 | 55,58 | 57,17 | 5,47% | 998,00 |
| 02.04.2026 | 53,27 | 55,42 | 51,72 | 54,20 | -1,22% | 3.192,00 |
| 01.04.2026 | 51,37 | 55,11 | 51,22 | 54,87 | 8,09% | 2.187,00 |
| 31.03.2026 | 46,96 | 52,50 | 46,90 | 50,77 | 8,66% | 4.482,00 |
| 30.03.2026 | 48,06 | 52,02 | 45,24 | 46,72 | 8,82% | 4.746,00 |
| 27.03.2026 | 42,05 | 44,25 | 41,34 | 42,93 | 2,08% | 198,00 |
| 26.03.2026 | 43,27 | 43,30 | 41,80 | 42,06 | -3,14% | 126,00 |
| 25.03.2026 | 43,37 | 44,64 | 43,18 | 43,43 | -0,92% | 3.534,00 |
| 24.03.2026 | 40,42 | 44,33 | 39,82 | 43,83 | 9,41% | 380,00 |
| 23.03.2026 | 40,30 | 44,69 | 39,94 | 40,06 | -5,60% | 3.512,00 |
| 20.03.2026 | 42,93 | 44,42 | 41,76 | 42,44 | -0,86% | 1.844,00 |
| 19.03.2026 | 48,25 | 48,27 | 42,10 | 42,81 | -11,06% | 4.638,00 |
| 18.03.2026 | 49,88 | 50,73 | 46,07 | 48,13 | -1,71% | 1.029,00 |
| 17.03.2026 | 48,11 | 51,22 | 48,08 | 48,97 | 1,43% | 4.098,00 |
| 16.03.2026 | 48,37 | 49,42 | 47,09 | 48,28 | 1,03% | 1.687,00 |
| 13.03.2026 | 50,02 | 51,08 | 47,06 | 47,79 | -4,75% | 482,00 |
| 12.03.2026 | 49,34 | 51,30 | 48,69 | 50,17 | 0,14% | 2.124,00 |
| 11.03.2026 | 46,35 | 50,27 | 45,46 | 50,11 | 8,39% | 819,00 |