70,000$
-2,57%
Echtzeit-Aktienkurs Century Communities Inc.
Bid:
Ask:
Aktienkurse zur Century Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 71,91 | 73,56 | 71,61 | 71,85 | 0,27% | 242.294,00 |
| 19.02.2026 | 73,08 | 73,50 | 71,41 | 71,66 | -2,14% | 211.805,00 |
| 18.02.2026 | 73,20 | 74,48 | 72,48 | 73,23 | -0,27% | 236.820,00 |
| 17.02.2026 | 74,90 | 75,19 | 72,56 | 73,43 | -1,88% | 237.926,00 |
| 13.02.2026 | 73,31 | 76,00 | 73,31 | 74,84 | 3,51% | 372.561,00 |
| 12.02.2026 | 74,23 | 75,64 | 71,94 | 72,30 | -1,46% | 380.358,00 |
| 11.02.2026 | 72,19 | 74,08 | 71,71 | 73,37 | 1,02% | 369.041,00 |
| 10.02.2026 | 70,27 | 73,19 | 70,27 | 72,63 | 4,01% | 256.952,00 |
| 09.02.2026 | 68,98 | 70,35 | 68,52 | 69,83 | 0,06% | 272.457,00 |
| 06.02.2026 | 68,36 | 71,25 | 68,24 | 69,79 | 0,30% | 377.934,00 |
| 05.02.2026 | 68,90 | 71,04 | 68,51 | 69,58 | 1,12% | 442.657,00 |
| 04.02.2026 | 65,87 | 69,50 | 65,87 | 68,81 | 4,83% | 329.764,00 |
| 03.02.2026 | 63,67 | 67,50 | 62,26 | 65,64 | 4,24% | 428.234,00 |
| 02.02.2026 | 62,38 | 63,90 | 60,88 | 62,97 | -0,02% | 225.384,00 |
| 30.01.2026 | 63,54 | 64,20 | 61,96 | 62,98 | -1,55% | 364.483,00 |
| 29.01.2026 | 65,57 | 66,99 | 62,51 | 63,97 | -0,03% | 360.108,00 |
| 28.01.2026 | 63,46 | 65,68 | 63,26 | 63,99 | 0,85% | 327.826,00 |
| 27.01.2026 | 64,66 | 64,66 | 63,25 | 63,45 | -2,38% | 264.054,00 |
| 26.01.2026 | 64,30 | 65,87 | 64,30 | 65,00 | -4,52% | 210.526,00 |
| 22.01.2026 | 69,20 | 70,60 | 67,63 | 68,08 | -1,46% | 226.270,00 |
| 21.01.2026 | 66,92 | 69,52 | 66,92 | 69,09 | 4,27% | 398.798,00 |
| 20.01.2026 | 65,40 | 68,07 | 65,40 | 66,26 | -2,34% | 278.543,00 |
| 16.01.2026 | 68,47 | 69,60 | 67,26 | 67,85 | -1,85% | 170.293,00 |
| 15.01.2026 | 69,79 | 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 | 57,20 | 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 |
| 19.12.2025 | 60,07 | 60,22 | 58,98 | 59,61 | -2,58% | 471.478,00 |
| 18.12.2025 | 61,86 | 62,89 | 61,17 | 61,19 | -0,50% | 187.867,00 |
| 17.12.2025 | 60,98 | 62,71 | 60,40 | 61,50 | -1,28% | 276.766,00 |
| 16.12.2025 | 62,87 | 63,58 | 61,95 | 62,30 | -0,89% | 159.595,00 |
| 15.12.2025 | 63,46 | 64,09 | 62,47 | 62,86 | -0,52% | 151.780,00 |
| 12.12.2025 | 63,38 | 63,90 | 62,78 | 63,19 | -0,22% | 187.671,00 |
| 11.12.2025 | 63,75 | 64,43 | 62,86 | 63,33 | 0,81% | 224.594,00 |
| 10.12.2025 | 61,06 | 63,11 | 60,74 | 62,82 | 3,87% | 229.875,00 |
| 09.12.2025 | 60,97 | 61,72 | 60,05 | 60,48 | -1,63% | 173.230,00 |
| 08.12.2025 | 62,88 | 62,99 | 61,03 | 61,48 | -1,36% | 217.442,00 |
| 05.12.2025 | 62,10 | 63,29 | 61,31 | 62,33 | -0,29% | 200.254,00 |
| 04.12.2025 | 64,15 | 64,79 | 62,36 | 62,51 | -5,49% | 273.978,00 |
| 03.12.2025 | 65,20 | 67,10 | 65,17 | 66,14 | 1,72% | 198.655,00 |
| 02.12.2025 | 64,38 | 65,37 | 63,69 | 65,02 | 1,10% | 161.617,00 |
| 01.12.2025 | 64,45 | 65,86 | 63,99 | 64,31 | -1,50% | 217.828,00 |
| 28.11.2025 | 65,64 | 65,65 | 64,51 | 65,29 | 0,03% | 125.795,00 |
| 26.11.2025 | 63,19 | 65,96 | 63,13 | 65,27 | 1,76% | 347.743,00 |
| 25.11.2025 | 60,70 | 64,41 | 60,70 | 64,14 | 6,85% | 319.491,00 |
| 24.11.2025 | 59,75 | 60,86 | 59,55 | 60,03 | 5,91% | 209.756,00 |
| 20.11.2025 | 56,43 | 57,45 | 55,99 | 56,68 | 0,60% | 231.519,00 |
| 19.11.2025 | 56,93 | 57,42 | 56,06 | 56,34 | -0,72% | 210.773,00 |
| 18.11.2025 | 55,94 | 56,95 | 55,40 | 56,75 | 0,58% | 250.811,00 |
| 17.11.2025 | 57,82 | 57,96 | 56,23 | 56,42 | -4,26% | 366.838,00 |
| 13.11.2025 | 59,80 | 60,76 | 58,89 | 58,93 | -2,16% | 161.115,00 |
| 12.11.2025 | 59,27 | 60,71 | 59,27 | 60,23 | 0,75% | 294.043,00 |
| 11.11.2025 | 59,50 | 60,38 | 59,36 | 59,78 | 0,96% | 178.488,00 |
| 10.11.2025 | 60,32 | 60,32 | 58,88 | 59,21 | -1,28% | 237.894,00 |
| 07.11.2025 | 59,78 | 61,03 | 59,55 | 59,98 | 0,00% | 326.871,00 |
| 06.11.2025 | 60,79 | 61,05 | 59,73 | 59,98 | -1,15% | 454.484,00 |
| 05.11.2025 | 59,65 | 61,15 | 59,41 | 60,68 | 1,76% | 356.614,00 |
| 04.11.2025 | 58,98 | 59,90 | 57,50 | 59,63 | 2,07% | 556.993,00 |
| 03.11.2025 | 58,77 | 58,88 | 57,36 | 58,42 | -1,65% | 311.840,00 |
| 31.10.2025 | 60,13 | 60,23 | 58,77 | 59,40 | -1,61% | 316.889,00 |
| 30.10.2025 | 60,50 | 62,15 | 60,01 | 60,37 | -1,39% | 272.204,00 |
| 29.10.2025 | 63,08 | 63,54 | 60,84 | 61,22 | -3,95% | 433.910,00 |
| 28.10.2025 | 62,25 | 64,46 | 61,35 | 63,74 | 0,74% | 452.130,00 |
| 27.10.2025 | 63,65 | 64,06 | 62,74 | 63,27 | 0,19% | 382.588,00 |
| 24.10.2025 | 65,56 | 66,16 | 63,11 | 63,15 | -2,97% | 387.250,00 |
| 23.10.2025 | 63,36 | 65,37 | 62,43 | 65,08 | 7,22% | 442.716,00 |
| 22.10.2025 | 60,28 | 61,66 | 59,71 | 60,70 | -0,65% | 337.626,00 |
| 21.10.2025 | 59,19 | 61,81 | 57,76 | 61,10 | 2,04% | 256.104,00 |
| 20.10.2025 | 60,32 | 61,20 | 59,78 | 59,88 | -0,38% | 205.402,00 |
| 17.10.2025 | 60,20 | 60,53 | 59,05 | 60,11 | 0,65% | 207.608,00 |
| 16.10.2025 | 60,48 | 60,64 | 58,84 | 59,72 | -1,26% | 271.658,00 |
| 15.10.2025 | 61,01 | 61,93 | 60,39 | 60,48 | -0,35% | 285.040,00 |
| 14.10.2025 | 57,74 | 60,91 | 57,39 | 60,69 | 5,07% | 329.784,00 |
| 13.10.2025 | 58,57 | 58,57 | 56,94 | 57,76 | 0,05% | 480.755,00 |
| 10.10.2025 | 59,58 | 59,58 | 57,31 | 57,73 | -2,15% | 402.330,00 |
| 09.10.2025 | 58,10 | 59,05 | 57,35 | 59,00 | 0,37% | 569.606,00 |
| 08.10.2025 | 58,90 | 58,90 | 56,65 | 58,78 | 1,14% | 343.871,00 |
| 07.10.2025 | 61,31 | 61,37 | 58,02 | 58,12 | -6,05% | 589.487,00 |
| 06.10.2025 | 64,64 | 64,64 | 61,40 | 61,86 | -2,77% | 306.814,00 |
| 02.10.2025 | 64,09 | 64,22 | 62,64 | 63,62 | -0,76% | 304.964,00 |
| 01.10.2025 | 63,17 | 64,54 | 63,17 | 64,11 | 1,17% | 234.170,00 |
| 30.09.2025 | 63,00 | 63,88 | 62,25 | 63,37 | -0,17% | 252.351,00 |
| 29.09.2025 | 63,52 | 63,55 | 62,13 | 63,48 | 0,68% | 236.160,00 |
| 26.09.2025 | 62,08 | 63,60 | 62,08 | 63,05 | 1,86% | 361.060,00 |
| 25.09.2025 | 62,40 | 63,85 | 61,80 | 61,90 | -2,64% | 265.863,00 |
| 24.09.2025 | 63,51 | 65,38 | 63,08 | 63,58 | 0,14% | 446.653,00 |
| 23.09.2025 | 64,02 | 64,25 | 63,07 | 63,49 | 0,02% | 217.538,00 |