71,160$
-2,88%
Echtzeit-Aktienkurs Century Communities
Bid:
Ask:
Aktienkurse zur Century Communities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 91,93 | 92,88 | 90,66 | 90,80 | -0,34% | 156.630,00 |
| 26.11.2024 | 93,35 | 93,73 | 90,70 | 91,11 | -3,68% | 329.841,00 |
| 25.11.2024 | 90,14 | 95,76 | 90,14 | 94,59 | 6,65% | 447.484,00 |
| 22.11.2024 | 88,76 | 89,37 | 87,72 | 88,69 | 2,59% | 309.970,00 |
| 20.11.2024 | 84,86 | 86,81 | 84,84 | 86,45 | 0,76% | 282.061,00 |
| 19.11.2024 | 84,51 | 85,87 | 83,46 | 85,80 | 0,89% | 612.395,00 |
| 18.11.2024 | 85,87 | 86,29 | 84,61 | 85,04 | -1,38% | 196.525,00 |
| 15.11.2024 | 88,08 | 88,14 | 85,97 | 86,23 | -1,65% | 214.337,00 |
| 14.11.2024 | 86,05 | 87,82 | 85,91 | 87,68 | 2,38% | 474.297,00 |
| 13.11.2024 | 87,88 | 88,04 | 85,17 | 85,64 | -0,55% | 216.451,00 |
| 12.11.2024 | 89,03 | 89,50 | 85,98 | 86,11 | -4,05% | 234.857,00 |
| 11.11.2024 | 91,18 | 91,45 | 89,16 | 89,74 | -0,64% | 245.551,00 |
| 08.11.2024 | 89,80 | 90,92 | 89,50 | 90,32 | 0,92% | 267.490,00 |
| 07.11.2024 | 89,82 | 91,67 | 89,28 | 89,50 | -0,01% | 239.290,00 |
| 06.11.2024 | 91,59 | 92,29 | 87,69 | 89,51 | -3,23% | 554.986,00 |
| 05.11.2024 | 89,12 | 92,57 | 88,87 | 92,50 | 2,80% | 185.677,00 |
| 04.11.2024 | 88,78 | 92,56 | 88,78 | 89,98 | 1,56% | 234.216,00 |
| 01.11.2024 | 90,23 | 91,10 | 88,06 | 88,60 | -0,07% | 222.025,00 |
| 31.10.2024 | 89,35 | 90,12 | 88,45 | 88,66 | -1,78% | 196.080,00 |
| 30.10.2024 | 89,37 | 91,52 | 89,37 | 90,27 | 0,47% | 240.529,00 |
| 29.10.2024 | 87,66 | 89,87 | 84,97 | 89,85 | -1,61% | 424.908,00 |
| 28.10.2024 | 91,36 | 92,50 | 90,77 | 91,32 | 1,07% | 234.848,00 |
| 25.10.2024 | 94,33 | 94,41 | 90,18 | 90,35 | -3,76% | 263.682,00 |
| 24.10.2024 | 91,50 | 95,40 | 91,44 | 93,88 | 2,61% | 715.999,00 |
| 23.10.2024 | 91,28 | 93,21 | 90,81 | 91,49 | -1,11% | 342.274,00 |
| 22.10.2024 | 95,30 | 95,40 | 92,26 | 92,52 | -4,05% | 329.148,00 |
| 21.10.2024 | 102,56 | 102,77 | 96,39 | 96,43 | -6,29% | 262.254,00 |
| 18.10.2024 | 102,39 | 104,21 | 101,96 | 102,90 | 1,38% | 224.656,00 |
| 17.10.2024 | 103,15 | 103,54 | 101,25 | 101,50 | -2,00% | 179.233,00 |
| 16.10.2024 | 101,69 | 104,06 | 101,69 | 103,57 | 3,41% | 242.657,00 |
| 15.10.2024 | 99,20 | 101,40 | 99,20 | 100,15 | 1,34% | 392.261,00 |
| 14.10.2024 | 97,08 | 98,97 | 96,82 | 98,83 | 1,95% | 135.557,00 |
| 11.10.2024 | 95,97 | 97,16 | 95,97 | 96,94 | 0,99% | 154.141,00 |
| 10.10.2024 | 96,00 | 96,59 | 95,13 | 95,99 | -1,60% | 239.940,00 |
| 09.10.2024 | 97,97 | 98,67 | 97,47 | 97,55 | -0,61% | 135.054,00 |
| 08.10.2024 | 97,98 | 99,45 | 96,95 | 98,15 | 0,47% | 207.219,00 |
| 07.10.2024 | 97,24 | 97,88 | 96,16 | 97,69 | -0,76% | 198.068,00 |
| 04.10.2024 | 102,73 | 102,73 | 97,03 | 98,44 | -2,97% | 227.382,00 |
| 03.10.2024 | 100,51 | 101,53 | 99,41 | 101,45 | 0,34% | 131.604,00 |
| 02.10.2024 | 101,82 | 102,47 | 100,41 | 101,11 | -1,38% | 167.129,00 |
| 01.10.2024 | 103,22 | 103,45 | 101,11 | 102,53 | -0,44% | 228.137,00 |
| 30.09.2024 | 101,27 | 103,76 | 101,27 | 102,98 | -0,18% | 272.537,00 |
| 27.09.2024 | 102,51 | 104,63 | 101,60 | 103,17 | 2,07% | 192.801,00 |
| 26.09.2024 | 101,57 | 102,04 | 100,41 | 101,08 | 1,11% | 198.251,00 |