53,365€
-0,12%
Echtzeit-Aktienkurs Century Aluminum Company
Bid:
Ask:
Aktienkurse zur Century Aluminum Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 46,74 | 47,20 | 45,87 | 46,23 | -1,21% | 800,00 |
| 09.03.2026 | 45,42 | 47,67 | 44,42 | 46,79 | 1,34% | 2.361,00 |
| 06.03.2026 | 46,56 | 47,26 | 44,27 | 46,17 | -0,34% | 2.162,00 |
| 05.03.2026 | 46,27 | 47,36 | 44,46 | 46,33 | 0,79% | 1.590,00 |
| 04.03.2026 | 45,55 | 48,92 | 45,17 | 45,97 | 1,22% | 565,00 |
| 03.03.2026 | 43,80 | 46,23 | 41,73 | 45,42 | 3,56% | 2.979,00 |
| 02.03.2026 | 45,54 | 45,93 | 43,64 | 43,86 | 0,44% | 520,00 |
| 27.02.2026 | 44,16 | 44,89 | 42,86 | 43,67 | -1,06% | 1.039,00 |
| 26.02.2026 | 44,79 | 45,05 | 42,60 | 44,14 | -2,21% | 976,00 |
| 25.02.2026 | 45,49 | 47,34 | 44,73 | 45,13 | -0,71% | 285,00 |
| 24.02.2026 | 44,25 | 47,08 | 43,40 | 45,45 | 3,18% | 513,00 |
| 23.02.2026 | 44,72 | 45,42 | 42,31 | 44,05 | -1,46% | 2.870,00 |
| 20.02.2026 | 44,53 | 47,16 | 42,96 | 44,71 | 4,76% | 2.518,00 |
| 19.02.2026 | 42,44 | 45,93 | 39,80 | 42,68 | 0,18% | 2.037,00 |
| 18.02.2026 | 41,48 | 43,40 | 41,25 | 42,60 | 3,34% | 3.417,00 |
| 17.02.2026 | 38,42 | 41,62 | 37,37 | 41,22 | 6,48% | 1.275,00 |
| 16.02.2026 | 38,87 | 39,06 | 38,56 | 38,71 | 0,00% | 15,00 |
| 13.02.2026 | 41,84 | 41,92 | 36,05 | 38,71 | -7,86% | 3.763,00 |
| 12.02.2026 | 45,18 | 45,55 | 41,77 | 42,01 | -6,74% | 1.628,00 |
| 11.02.2026 | 43,82 | 46,26 | 43,50 | 45,05 | 2,95% | 2.754,00 |
| 10.02.2026 | 45,87 | 46,31 | 43,55 | 43,76 | -4,15% | 386,00 |
| 09.02.2026 | 44,64 | 46,66 | 43,85 | 45,65 | 3,14% | 2.173,00 |
| 06.02.2026 | 39,54 | 44,61 | 39,46 | 44,26 | 11,98% | 492,00 |
| 05.02.2026 | 39,80 | 40,67 | 38,95 | 39,53 | -2,44% | 6,00 |
| 04.02.2026 | 43,40 | 44,00 | 38,97 | 40,52 | -5,07% | 1.260,00 |
| 03.02.2026 | 40,38 | 43,68 | 40,35 | 42,68 | 6,34% | 4.445,00 |
| 02.02.2026 | 35,51 | 40,78 | 35,42 | 40,14 | 5,29% | 2.678,00 |
| 30.01.2026 | 39,66 | 40,45 | 37,45 | 38,12 | -6,72% | 7.513,00 |
| 29.01.2026 | 41,98 | 43,38 | 40,32 | 40,87 | -0,33% | 2.503,00 |
| 28.01.2026 | 40,69 | 41,72 | 40,25 | 41,00 | 3,05% | 3.281,00 |
| 27.01.2026 | 37,93 | 40,03 | 37,55 | 39,79 | 5,59% | 526,00 |
| 26.01.2026 | 41,77 | 42,10 | 37,57 | 37,68 | -8,22% | 2.171,00 |
| 23.01.2026 | 41,29 | 41,82 | 39,74 | 41,06 | 0,01% | 672,00 |
| 22.01.2026 | 40,97 | 42,09 | 40,82 | 41,05 | 0,35% | 982,00 |
| 21.01.2026 | 41,30 | 42,71 | 39,78 | 40,91 | 0,18% | 1.049,00 |
| 20.01.2026 | 41,19 | 41,19 | 39,26 | 40,83 | -1,96% | 1.260,00 |
| 19.01.2026 | 41,21 | 42,05 | 41,18 | 41,65 | 1,55% | 1.917,00 |
| 16.01.2026 | 42,16 | 42,38 | 39,44 | 41,01 | -1,80% | 1.548,00 |
| 15.01.2026 | 41,19 | 42,78 | 40,76 | 41,76 | 1,47% | 1.509,00 |
| 14.01.2026 | 39,85 | 41,67 | 39,75 | 41,16 | 3,38% | 334,00 |
| 13.01.2026 | 40,35 | 41,16 | 39,73 | 39,81 | -1,22% | 354,00 |
| 12.01.2026 | 39,61 | 40,79 | 38,94 | 40,30 | 2,64% | 3.150,00 |
| 09.01.2026 | 37,13 | 39,35 | 37,13 | 39,27 | 5,84% | 2.182,00 |
| 08.01.2026 | 36,68 | 37,26 | 34,83 | 37,10 | 1,08% | 1.063,00 |
| 07.01.2026 | 35,90 | 36,77 | 34,23 | 36,71 | 1,63% | 963,00 |
| 06.01.2026 | 37,68 | 38,91 | 36,03 | 36,12 | -3,44% | 3.640,00 |
| 05.01.2026 | 35,47 | 37,80 | 35,46 | 37,40 | 7,03% | 2.092,00 |
| 02.01.2026 | 33,60 | 35,36 | 33,50 | 34,95 | 4,53% | 837,00 |
| 30.12.2025 | 33,39 | 33,44 | 32,63 | 33,43 | 0,74% | 1.355,00 |
| 29.12.2025 | 34,16 | 34,34 | 32,15 | 33,19 | 0,39% | 2.155,00 |
| 23.12.2025 | 31,60 | 33,79 | 31,57 | 33,06 | 4,52% | 1.520,00 |
| 22.12.2025 | 30,92 | 32,16 | 30,88 | 31,63 | 1,74% | 561,00 |
| 19.12.2025 | 28,86 | 31,59 | 28,54 | 31,09 | 7,62% | 1.636,00 |
| 18.12.2025 | 27,35 | 29,06 | 26,96 | 28,89 | 5,07% | 3.216,00 |
| 17.12.2025 | 27,62 | 28,04 | 27,01 | 27,49 | 0,33% | 5.046,00 |
| 16.12.2025 | 26,52 | 27,67 | 26,44 | 27,40 | 2,49% | 5.819,00 |
| 15.12.2025 | 27,16 | 27,40 | 26,49 | 26,74 | -0,48% | 1.846,00 |
| 12.12.2025 | 27,60 | 28,14 | 26,66 | 26,87 | -3,17% | 2.232,00 |
| 11.12.2025 | 25,57 | 27,77 | 25,47 | 27,75 | 7,08% | 118,00 |
| 10.12.2025 | 26,16 | 26,26 | 25,16 | 25,91 | -0,52% | - |
| 09.12.2025 | 26,08 | 26,80 | 25,64 | 26,05 | -1,23% | 1.910,00 |
| 08.12.2025 | 26,93 | 27,12 | 26,05 | 26,37 | -1,27% | 1.280,00 |
| 05.12.2025 | 26,66 | 27,57 | 26,50 | 26,71 | 0,79% | 819,00 |