69,780$
0,46%
Echtzeit-Aktienkurs Century Communities Inc.
Bid:
Ask:
Aktienkurse zur Century Communities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 69,55 | 70,70 | 69,25 | 69,78 | 0,46% | 128.430,00 |
| 20.08.2026 | 68,66 | 70,01 | 68,53 | 69,46 | -1,98% | 325.107,00 |
| 19.08.2026 | 71,87 | 73,58 | 68,67 | 70,86 | 2,16% | 204.053,00 |
| 18.08.2026 | 70,42 | 70,75 | 68,71 | 69,36 | -1,25% | 234.349,00 |
| 17.08.2026 | 70,07 | 71,23 | 69,75 | 70,24 | -0,55% | 163.018,00 |
| 14.08.2026 | 70,03 | 72,28 | 70,02 | 70,63 | -1,57% | 126.636,00 |
| 13.08.2026 | 71,68 | 72,35 | 70,90 | 71,76 | 1,86% | 142.521,00 |
| 12.08.2026 | 70,85 | 70,85 | 69,50 | 70,45 | -0,56% | 149.123,00 |
| 11.08.2026 | 70,15 | 71,09 | 69,48 | 70,85 | 2,85% | 196.547,00 |
| 10.08.2026 | 70,78 | 70,78 | 68,33 | 68,89 | -3,39% | 165.835,00 |
| 07.08.2026 | 70,85 | 72,10 | 70,00 | 71,31 | 3,48% | 202.868,00 |
| 06.08.2026 | 71,25 | 71,25 | 68,56 | 68,91 | -3,28% | 183.657,00 |
| 05.08.2026 | 69,73 | 72,04 | 69,73 | 71,25 | 1,29% | 191.833,00 |
| 04.08.2026 | 69,54 | 70,74 | 69,44 | 70,34 | 2,12% | 197.793,00 |
| 03.08.2026 | 68,79 | 69,86 | 68,01 | 68,88 | 2,56% | 200.383,00 |
| 31.07.2026 | 68,30 | 69,07 | 66,52 | 67,16 | -2,06% | 189.200,00 |
| 30.07.2026 | 70,00 | 70,17 | 67,85 | 68,57 | -1,44% | 230.782,00 |
| 29.07.2026 | 70,32 | 71,65 | 69,07 | 69,57 | -2,36% | 242.786,00 |
| 28.07.2026 | 71,66 | 72,88 | 70,77 | 71,25 | 1,09% | 330.440,00 |
| 27.07.2026 | 70,29 | 72,00 | 69,30 | 70,48 | 1,59% | 336.077,00 |
| 24.07.2026 | 69,12 | 70,48 | 67,66 | 69,38 | 0,16% | 440.670,00 |
| 23.07.2026 | 66,41 | 72,34 | 66,32 | 69,27 | 7,35% | 678.352,00 |
| 22.07.2026 | 64,55 | 66,47 | 63,78 | 64,53 | 1,14% | 226.062,00 |
| 21.07.2026 | 63,58 | 64,11 | 63,00 | 63,80 | -0,03% | 229.270,00 |
| 20.07.2026 | 65,87 | 66,54 | 63,71 | 63,82 | -2,61% | 264.219,00 |
| 17.07.2026 | 67,82 | 70,00 | 64,92 | 65,53 | -4,01% | 308.880,00 |
| 16.07.2026 | 66,04 | 68,71 | 66,04 | 68,27 | 3,08% | 199.901,00 |
| 15.07.2026 | 65,65 | 67,70 | 65,39 | 66,23 | 1,46% | 232.330,00 |
| 14.07.2026 | 65,34 | 66,00 | 63,93 | 65,28 | 1,52% | 222.146,00 |
| 13.07.2026 | 65,16 | 65,30 | 63,71 | 64,30 | -1,14% | 171.412,00 |
| 10.07.2026 | 65,02 | 66,78 | 65,01 | 65,04 | 0,70% | 140.243,00 |
| 09.07.2026 | 64,15 | 65,46 | 63,55 | 64,59 | 1,52% | 199.294,00 |
| 08.07.2026 | 64,67 | 65,67 | 63,20 | 63,62 | -2,75% | 369.904,00 |
| 07.07.2026 | 66,38 | 66,39 | 65,12 | 65,42 | -2,34% | 247.127,00 |
| 06.07.2026 | 70,24 | 70,24 | 66,97 | 66,99 | -4,29% | 347.292,00 |
| 02.07.2026 | 70,07 | 70,67 | 68,73 | 69,99 | 0,21% | 286.815,00 |
| 01.07.2026 | 71,01 | 72,68 | 69,76 | 69,84 | -2,54% | 444.889,00 |
| 30.06.2026 | 72,14 | 72,91 | 71,20 | 71,66 | -0,99% | 331.953,00 |
| 29.06.2026 | 70,94 | 72,53 | 69,22 | 72,38 | 0,75% | 308.679,00 |
| 26.06.2026 | 69,49 | 72,00 | 68,62 | 71,84 | 3,34% | 804.579,00 |
| 25.06.2026 | 69,69 | 71,28 | 68,45 | 69,52 | 0,45% | 296.205,00 |
| 24.06.2026 | 64,17 | 70,73 | 63,73 | 69,21 | 10,24% | 488.629,00 |
| 23.06.2026 | 62,51 | 63,54 | 62,07 | 62,78 | 0,53% | 283.317,00 |
| 22.06.2026 | 62,93 | 63,92 | 62,09 | 62,45 | -1,26% | 412.682,00 |
| 18.06.2026 | 60,58 | 63,62 | 60,58 | 63,25 | 5,61% | 750.444,00 |
| 17.06.2026 | 60,66 | 63,71 | 59,66 | 59,89 | -2,01% | 367.009,00 |
| 16.06.2026 | 61,19 | 62,64 | 60,75 | 61,12 | 0,79% | 329.503,00 |
| 15.06.2026 | 60,93 | 62,53 | 60,55 | 60,64 | 0,98% | 357.474,00 |
| 12.06.2026 | 60,36 | 61,52 | 59,65 | 60,05 | -1,01% | 340.057,00 |
| 11.06.2026 | 57,64 | 60,67 | 56,94 | 60,66 | 5,96% | 297.389,00 |
| 10.06.2026 | 58,04 | 58,82 | 56,99 | 57,25 | -1,48% | 537.027,00 |
| 09.06.2026 | 56,21 | 58,91 | 56,10 | 58,11 | 4,95% | 329.605,00 |
| 08.06.2026 | 55,51 | 56,37 | 55,10 | 55,37 | -0,31% | 380.741,00 |
| 05.06.2026 | 55,90 | 56,74 | 55,21 | 55,54 | -1,17% | 549.508,00 |
| 04.06.2026 | 55,37 | 56,29 | 54,49 | 56,20 | 3,92% | 344.390,00 |
| 03.06.2026 | 53,75 | 54,76 | 52,85 | 54,08 | -0,61% | 341.414,00 |
| 02.06.2026 | 53,79 | 55,29 | 53,56 | 54,41 | 1,15% | 244.239,00 |
| 01.06.2026 | 53,38 | 54,89 | 53,05 | 53,79 | 1,84% | 482.106,00 |
| 29.05.2026 | 53,50 | 54,49 | 52,74 | 52,82 | -1,20% | 344.294,00 |
| 28.05.2026 | 54,40 | 54,51 | 52,92 | 53,46 | -1,29% | 302.854,00 |
| 27.05.2026 | 53,26 | 55,40 | 53,26 | 54,16 | 2,52% | 212.406,00 |
| 26.05.2026 | 52,17 | 53,18 | 52,05 | 52,83 | 1,69% | 226.298,00 |
| 22.05.2026 | 52,36 | 52,53 | 51,56 | 51,95 | -0,93% | 196.203,00 |
| 21.05.2026 | 49,62 | 52,45 | 48,97 | 52,44 | 3,99% | 328.675,00 |
| 20.05.2026 | 48,80 | 50,56 | 47,60 | 50,43 | 4,11% | 508.313,00 |
| 19.05.2026 | 48,51 | 48,95 | 47,28 | 48,44 | -1,42% | 374.519,00 |
| 18.05.2026 | 48,44 | 49,50 | 48,04 | 49,14 | 1,51% | 503.624,00 |
| 15.05.2026 | 50,65 | 50,77 | 47,84 | 48,41 | -4,82% | 411.332,00 |
| 14.05.2026 | 52,68 | 52,88 | 50,57 | 50,86 | -2,10% | 352.699,00 |
| 13.05.2026 | 52,52 | 53,20 | 51,40 | 51,95 | -2,13% | 247.896,00 |
| 12.05.2026 | 55,58 | 55,58 | 52,66 | 53,08 | -3,91% | 261.073,00 |
| 11.05.2026 | 55,14 | 56,40 | 54,86 | 55,24 | 0,42% | 606.520,00 |
| 08.05.2026 | 54,75 | 56,41 | 54,08 | 55,01 | 0,92% | 390.093,00 |
| 07.05.2026 | 54,67 | 55,33 | 53,77 | 54,51 | 0,44% | 404.182,00 |
| 06.05.2026 | 54,99 | 56,54 | 54,24 | 54,27 | 1,92% | 300.539,00 |
| 05.05.2026 | 52,27 | 53,32 | 51,69 | 53,25 | 3,08% | 292.031,00 |
| 04.05.2026 | 54,75 | 55,25 | 51,57 | 51,66 | -7,00% | 317.213,00 |
| 01.05.2026 | 56,47 | 56,47 | 55,38 | 55,55 | -0,84% | 189.884,00 |
| 30.04.2026 | 55,22 | 56,13 | 55,10 | 56,02 | 0,99% | 276.973,00 |
| 29.04.2026 | 58,27 | 58,27 | 55,45 | 55,47 | -6,13% | 381.832,00 |
| 28.04.2026 | 59,33 | 59,65 | 58,55 | 59,09 | 0,22% | 253.737,00 |
| 27.04.2026 | 59,50 | 60,00 | 58,63 | 58,96 | -1,42% | 255.969,00 |
| 24.04.2026 | 58,69 | 60,55 | 57,97 | 59,81 | 0,88% | 319.303,00 |
| 23.04.2026 | 57,48 | 59,35 | 55,31 | 59,29 | -7,10% | 581.474,00 |
| 22.04.2026 | 64,59 | 65,16 | 63,50 | 63,82 | 0,02% | 201.732,00 |
| 21.04.2026 | 65,25 | 65,78 | 63,51 | 63,81 | 0,77% | 258.100,00 |
| 20.04.2026 | 61,91 | 63,64 | 61,83 | 63,32 | 1,64% | 155.530,00 |
| 17.04.2026 | 60,33 | 63,57 | 59,96 | 62,30 | 6,37% | 276.853,00 |
| 16.04.2026 | 58,70 | 59,61 | 58,45 | 58,57 | -0,43% | 152.016,00 |
| 15.04.2026 | 59,92 | 59,92 | 58,75 | 58,82 | -2,50% | 200.992,00 |
| 14.04.2026 | 60,13 | 61,01 | 60,13 | 60,33 | 0,02% | 112.981,00 |
| 13.04.2026 | 59,64 | 60,36 | 58,24 | 60,32 | 1,14% | 164.086,00 |
| 10.04.2026 | 60,61 | 60,71 | 59,20 | 59,64 | -1,71% | 132.422,00 |
| 09.04.2026 | 58,70 | 61,13 | 58,11 | 60,68 | 2,57% | 318.168,00 |
| 08.04.2026 | 58,33 | 59,97 | 58,07 | 59,16 | 5,44% | 268.279,00 |
| 07.04.2026 | 56,93 | 57,25 | 55,52 | 56,11 | -2,82% | 225.574,00 |
| 06.04.2026 | 56,51 | 57,93 | 56,17 | 57,74 | 1,32% | 144.908,00 |
| 02.04.2026 | 56,72 | 57,96 | 55,44 | 56,99 | -0,73% | 202.278,00 |
| 01.04.2026 | 57,00 | 58,38 | 56,84 | 57,41 | 0,05% | 205.681,00 |
| 31.03.2026 | 56,52 | 57,64 | 55,27 | 57,38 | 3,26% | 257.843,00 |