55,590$
-1,24%
Echtzeit-Aktienkurs Century Communities
Bid:
Ask:
Aktienkurse zur Century Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 55,99 | 55,99 | 55,01 | 55,59 | -1,24% | 436.961,00 |
| 24.04.2025 | 57,56 | 58,03 | 53,75 | 56,29 | -6,29% | 1.062.819,00 |
| 23.04.2025 | 62,70 | 64,57 | 59,77 | 60,07 | -2,39% | 619.836,00 |
| 22.04.2025 | 59,12 | 61,57 | 59,12 | 61,54 | 5,25% | 355.099,00 |
| 21.04.2025 | 58,86 | 59,52 | 57,38 | 58,47 | -1,86% | 343.138,00 |
| 17.04.2025 | 58,36 | 59,82 | 58,22 | 59,58 | 2,81% | 253.671,00 |
| 16.04.2025 | 57,72 | 59,45 | 57,15 | 57,95 | -1,73% | 272.274,00 |
| 15.04.2025 | 59,34 | 60,23 | 58,45 | 58,97 | -0,77% | 319.160,00 |
| 14.04.2025 | 59,97 | 60,00 | 58,24 | 59,43 | 0,39% | 328.459,00 |
| 11.04.2025 | 58,93 | 59,26 | 55,90 | 59,20 | -0,20% | 363.834,00 |
| 10.04.2025 | 59,75 | 60,67 | 56,54 | 59,32 | -3,25% | 614.503,00 |
| 09.04.2025 | 57,60 | 62,70 | 55,85 | 61,31 | 4,13% | 601.465,00 |
| 08.04.2025 | 63,41 | 63,88 | 57,86 | 58,88 | -5,88% | 343.604,00 |
| 07.04.2025 | 63,55 | 66,90 | 61,92 | 62,56 | -4,78% | 421.927,00 |
| 04.04.2025 | 61,20 | 66,99 | 61,07 | 65,70 | 4,40% | 479.404,00 |
| 03.04.2025 | 65,45 | 65,50 | 62,29 | 62,93 | -7,37% | 454.333,00 |
| 02.04.2025 | 66,33 | 68,25 | 66,07 | 67,94 | 1,18% | 350.711,00 |
| 01.04.2025 | 67,13 | 67,85 | 66,22 | 67,15 | 0,07% | 266.163,00 |
| 31.03.2025 | 66,65 | 67,64 | 65,22 | 67,10 | 0,34% | 293.608,00 |
| 28.03.2025 | 69,24 | 69,47 | 66,79 | 66,87 | -3,26% | 229.756,00 |
| 27.03.2025 | 69,47 | 70,14 | 68,54 | 69,12 | -0,55% | 238.682,00 |
| 26.03.2025 | 70,17 | 70,78 | 68,84 | 69,50 | -0,20% | 237.434,00 |
| 25.03.2025 | 69,12 | 71,10 | 68,20 | 69,64 | -1,09% | 304.968,00 |
| 24.03.2025 | 69,61 | 70,51 | 69,34 | 70,41 | 2,10% | 306.486,00 |
| 21.03.2025 | 68,45 | 69,35 | 67,18 | 68,96 | -1,92% | 3.336.617,00 |
| 20.03.2025 | 69,83 | 71,93 | 69,36 | 70,31 | 0,23% | 378.408,00 |
| 19.03.2025 | 69,06 | 70,61 | 68,35 | 70,15 | 2,10% | 374.345,00 |
| 18.03.2025 | 68,93 | 69,18 | 67,38 | 68,71 | -0,72% | 374.887,00 |
| 17.03.2025 | 67,17 | 69,32 | 66,07 | 69,21 | 1,67% | 725.931,00 |
| 14.03.2025 | 68,23 | 68,44 | 66,84 | 68,07 | 0,98% | 317.740,00 |
| 13.03.2025 | 68,14 | 68,83 | 66,62 | 67,41 | -1,35% | 386.602,00 |
| 12.03.2025 | 70,50 | 70,50 | 67,72 | 68,33 | -2,84% | 376.345,00 |
| 11.03.2025 | 72,42 | 72,42 | 69,55 | 70,33 | -1,68% | 461.435,00 |
| 10.03.2025 | 71,42 | 73,37 | 70,92 | 71,53 | -0,33% | 415.501,00 |
| 07.03.2025 | 72,11 | 72,31 | 71,00 | 71,77 | -0,79% | 262.482,00 |
| 06.03.2025 | 70,29 | 72,80 | 70,29 | 72,34 | 3,06% | 356.286,00 |
| 05.03.2025 | 69,35 | 70,45 | 68,69 | 70,19 | 2,04% | 324.707,00 |
| 04.03.2025 | 67,20 | 69,86 | 66,72 | 68,79 | 1,25% | 703.316,00 |
| 03.03.2025 | 69,77 | 70,20 | 67,54 | 67,94 | -2,15% | 568.395,00 |
| 28.02.2025 | 69,96 | 70,61 | 68,56 | 69,43 | -0,60% | 371.112,00 |
| 27.02.2025 | 71,34 | 71,96 | 69,56 | 69,85 | -2,34% | 330.988,00 |
| 26.02.2025 | 73,65 | 73,65 | 71,24 | 71,52 | -3,62% | 329.664,00 |
| 25.02.2025 | 71,71 | 74,86 | 71,37 | 74,21 | 4,99% | 415.992,00 |
| 24.02.2025 | 71,13 | 71,98 | 70,34 | 70,68 | -0,67% | 369.822,00 |
| 21.02.2025 | 74,03 | 74,40 | 70,71 | 71,16 | -2,88% | 364.496,00 |
| 20.02.2025 | 72,29 | 73,61 | 71,89 | 73,27 | 1,41% | 315.379,00 |
| 19.02.2025 | 72,51 | 72,81 | 71,15 | 72,25 | -2,02% | 545.309,00 |
| 18.02.2025 | 75,01 | 75,01 | 71,92 | 73,74 | -1,26% | 499.891,00 |
| 14.02.2025 | 72,42 | 74,78 | 72,06 | 74,68 | 4,10% | 500.074,00 |
| 13.02.2025 | 72,10 | 72,40 | 71,05 | 71,74 | 0,55% | 234.472,00 |
| 12.02.2025 | 70,90 | 71,52 | 70,28 | 71,35 | -3,18% | 355.437,00 |
| 11.02.2025 | 73,27 | 74,67 | 73,27 | 73,69 | -0,20% | 257.524,00 |
| 10.02.2025 | 74,38 | 74,72 | 73,20 | 73,84 | -0,07% | 363.533,00 |
| 07.02.2025 | 76,62 | 76,62 | 72,23 | 73,89 | -4,11% | 601.677,00 |
| 06.02.2025 | 77,21 | 78,05 | 76,65 | 77,06 | 0,30% | 667.331,00 |
| 05.02.2025 | 77,88 | 78,04 | 76,17 | 76,83 | 0,63% | 616.939,00 |
| 04.02.2025 | 74,71 | 76,94 | 74,68 | 76,35 | 2,29% | 653.159,00 |
| 03.02.2025 | 74,47 | 75,21 | 72,62 | 74,64 | -2,28% | 794.758,00 |
| 31.01.2025 | 77,80 | 77,83 | 76,30 | 76,38 | -2,33% | 817.424,00 |
| 30.01.2025 | 75,95 | 80,53 | 72,29 | 78,20 | 4,84% | 876.400,00 |
| 29.01.2025 | 76,98 | 77,11 | 73,39 | 74,59 | -2,56% | 655.445,00 |
| 28.01.2025 | 78,98 | 78,98 | 76,55 | 76,55 | -2,87% | 561.128,00 |
| 27.01.2025 | 77,00 | 81,10 | 77,00 | 78,81 | 2,72% | 367.908,00 |
| 24.01.2025 | 77,23 | 77,41 | 76,43 | 76,72 | -1,13% | 176.185,00 |
| 23.01.2025 | 77,27 | 78,16 | 76,27 | 77,60 | 0,44% | 267.062,00 |
| 22.01.2025 | 75,10 | 77,29 | 74,92 | 77,26 | 1,89% | 365.507,00 |
| 21.01.2025 | 76,90 | 78,31 | 75,56 | 75,83 | -0,29% | 395.326,00 |
| 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% | 337.544,00 |
| 15.01.2025 | 76,60 | 76,95 | 74,84 | 76,00 | 4,63% | 384.337,00 |
| 14.01.2025 | 71,58 | 73,30 | 71,16 | 72,64 | 3,79% | 334.656,00 |
| 13.01.2025 | 68,82 | 70,04 | 68,49 | 69,99 | 1,27% | 268.502,00 |
| 10.01.2025 | 71,22 | 71,29 | 68,90 | 69,11 | -4,33% | 294.627,00 |
| 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% | 361.697,00 |
| 03.01.2025 | 73,22 | 73,36 | 71,86 | 72,53 | -0,21% | 811.937,00 |
| 02.01.2025 | 74,15 | 74,58 | 71,98 | 72,68 | -0,93% | 334.793,00 |
| 31.12.2024 | 73,55 | 73,97 | 73,08 | 73,36 | 0,66% | 208.169,00 |
| 30.12.2024 | 72,49 | 73,51 | 71,95 | 72,88 | -0,96% | 195.567,00 |
| 27.12.2024 | 74,33 | 75,32 | 73,28 | 73,59 | -1,92% | 195.559,00 |
| 26.12.2024 | 74,15 | 75,32 | 74,15 | 75,03 | -0,68% | 196.722,00 |
| 24.12.2024 | 75,01 | 75,54 | 74,01 | 75,54 | 0,05% | 134.961,00 |
| 23.12.2024 | 75,85 | 75,85 | 74,49 | 75,50 | -0,33% | 296.567,00 |
| 20.12.2024 | 74,99 | 76,91 | 74,48 | 75,75 | 1,05% | 1.408.584,00 |
| 19.12.2024 | 75,81 | 76,82 | 73,60 | 74,96 | -2,57% | 890.356,00 |
| 18.12.2024 | 81,02 | 81,64 | 76,88 | 76,94 | -5,37% | 377.202,00 |
| 17.12.2024 | 81,95 | 83,23 | 80,81 | 81,31 | -1,23% | 246.415,00 |
| 16.12.2024 | 83,29 | 84,00 | 81,83 | 82,32 | -0,51% | 323.126,00 |
| 13.12.2024 | 83,98 | 84,48 | 81,60 | 82,74 | -2,41% | 401.289,00 |
| 12.12.2024 | 84,18 | 85,98 | 83,83 | 84,78 | -0,07% | 414.012,00 |
| 11.12.2024 | 86,92 | 87,48 | 84,63 | 84,84 | -1,52% | 202.465,00 |
| 10.12.2024 | 86,75 | 87,59 | 85,02 | 86,15 | -2,31% | 160.694,00 |
| 09.12.2024 | 88,04 | 88,41 | 87,03 | 88,19 | 1,89% | 142.549,00 |
| 06.12.2024 | 88,76 | 88,84 | 85,62 | 86,55 | -0,30% | 185.269,00 |
| 05.12.2024 | 87,97 | 89,00 | 86,62 | 86,81 | -1,49% | 240.501,00 |
| 04.12.2024 | 89,83 | 89,86 | 87,87 | 88,12 | -2,35% | 234.416,00 |
| 03.12.2024 | 91,06 | 91,50 | 89,34 | 90,24 | -0,45% | 475.721,00 |
| 02.12.2024 | 90,18 | 91,71 | 89,44 | 90,65 | 0,32% | 181.619,00 |
| 29.11.2024 | 92,04 | 92,04 | 90,19 | 90,36 | -0,48% | 115.761,00 |