26,190$
-6,26%
Echtzeit-Aktienkurs Century Aluminum Co.
Bid:
Ask:
Aktienkurse zur Century Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 28,35 | 28,94 | 26,01 | 26,19 | -6,26% | 2.935.809,00 |
| 19.11.2025 | 27,63 | 28,23 | 27,30 | 27,94 | 2,72% | 2.020.630,00 |
| 18.11.2025 | 27,33 | 28,69 | 26,90 | 27,20 | -3,00% | 2.185.954,00 |
| 17.11.2025 | 28,71 | 29,12 | 27,72 | 28,04 | -3,41% | 1.647.493,00 |
| 13.11.2025 | 30,22 | 30,30 | 28,77 | 29,03 | -1,83% | 3.096.740,00 |
| 12.11.2025 | 28,28 | 30,40 | 28,15 | 29,57 | 6,10% | 5.674.915,00 |
| 11.11.2025 | 29,87 | 29,88 | 26,97 | 27,87 | -13,74% | 10.143.068,00 |
| 10.11.2025 | 33,50 | 33,71 | 31,37 | 32,31 | -2,24% | 2.113.096,00 |
| 07.11.2025 | 28,00 | 34,23 | 27,80 | 33,05 | 14,08% | 4.024.315,00 |
| 06.11.2025 | 28,84 | 29,69 | 28,31 | 28,97 | 1,12% | 1.768.868,00 |
| 05.11.2025 | 28,95 | 29,05 | 28,30 | 28,65 | 0,53% | 1.577.364,00 |
| 04.11.2025 | 29,33 | 29,77 | 28,28 | 28,50 | -7,26% | 1.730.761,00 |
| 03.11.2025 | 29,64 | 31,15 | 29,35 | 30,73 | 3,75% | 1.913.087,00 |
| 31.10.2025 | 29,64 | 29,89 | 29,16 | 29,62 | -0,03% | 1.243.427,00 |
| 30.10.2025 | 29,21 | 30,56 | 28,76 | 29,63 | 3,24% | 2.364.257,00 |
| 29.10.2025 | 29,79 | 30,35 | 28,41 | 28,70 | -2,18% | 1.800.359,00 |
| 28.10.2025 | 30,15 | 30,60 | 29,27 | 29,34 | -4,43% | 1.635.702,00 |
| 27.10.2025 | 30,90 | 31,59 | 30,37 | 30,70 | -0,29% | 1.608.028,00 |
| 24.10.2025 | 30,80 | 32,54 | 30,69 | 30,79 | 2,84% | 3.112.997,00 |
| 23.10.2025 | 29,74 | 30,79 | 28,63 | 29,94 | 3,38% | 3.325.579,00 |
| 22.10.2025 | 30,40 | 30,93 | 28,28 | 28,96 | -6,55% | 3.299.063,00 |
| 21.10.2025 | 33,91 | 33,99 | 30,55 | 30,99 | -9,54% | 3.183.995,00 |
| 20.10.2025 | 33,45 | 34,52 | 32,78 | 34,26 | 5,55% | 1.921.123,00 |
| 17.10.2025 | 31,70 | 32,60 | 31,54 | 32,46 | -0,09% | 1.879.035,00 |
| 16.10.2025 | 31,94 | 32,63 | 31,45 | 32,49 | 1,82% | 2.140.488,00 |
| 15.10.2025 | 32,46 | 32,98 | 31,76 | 31,91 | -0,31% | 1.989.082,00 |
| 14.10.2025 | 32,08 | 32,66 | 31,22 | 32,01 | -2,73% | 1.320.717,00 |
| 13.10.2025 | 31,61 | 33,25 | 31,16 | 32,91 | 8,58% | 2.230.378,00 |
| 10.10.2025 | 31,43 | 31,45 | 29,63 | 30,31 | -3,22% | 2.086.683,00 |
| 09.10.2025 | 32,05 | 32,40 | 31,15 | 31,32 | -0,89% | 1.933.807,00 |
| 08.10.2025 | 28,71 | 31,66 | 28,57 | 31,60 | 12,50% | 2.943.852,00 |
| 07.10.2025 | 29,46 | 31,06 | 28,01 | 28,09 | -3,60% | 3.559.312,00 |
| 06.10.2025 | 30,12 | 30,76 | 29,04 | 29,14 | -2,28% | 1.763.255,00 |
| 02.10.2025 | 29,68 | 30,37 | 28,81 | 29,82 | 1,43% | 1.747.241,00 |
| 01.10.2025 | 29,16 | 30,14 | 29,12 | 29,40 | 0,14% | 2.068.027,00 |
| 30.09.2025 | 28,97 | 29,54 | 28,67 | 29,36 | -0,12% | 1.970.686,00 |
| 29.09.2025 | 28,65 | 30,08 | 28,60 | 29,40 | 5,02% | 4.075.766,00 |
| 26.09.2025 | 25,94 | 28,47 | 25,84 | 27,99 | 7,82% | 2.670.894,00 |
| 25.09.2025 | 25,52 | 26,48 | 25,48 | 25,96 | 0,43% | 1.675.982,00 |
| 24.09.2025 | 27,09 | 27,21 | 25,72 | 25,85 | -3,72% | 2.295.593,00 |
| 23.09.2025 | 27,55 | 28,00 | 26,62 | 26,85 | -1,83% | 1.395.174,00 |
| 22.09.2025 | 27,50 | 27,53 | 26,47 | 27,35 | -0,76% | 1.602.751,00 |
| 19.09.2025 | 26,94 | 28,43 | 26,90 | 27,56 | 2,45% | 3.915.961,00 |
| 18.09.2025 | 26,42 | 26,95 | 26,19 | 26,90 | 1,89% | 1.259.892,00 |
| 17.09.2025 | 25,76 | 26,83 | 25,55 | 26,40 | 1,34% | 1.512.495,00 |
| 16.09.2025 | 26,22 | 26,54 | 25,82 | 26,05 | 0,08% | 1.141.543,00 |
| 15.09.2025 | 26,45 | 26,85 | 26,00 | 26,03 | -0,23% | 2.344.171,00 |
| 12.09.2025 | 24,74 | 26,10 | 24,58 | 26,09 | 6,40% | 3.336.797,00 |
| 11.09.2025 | 22,51 | 24,55 | 22,43 | 24,52 | 9,61% | 2.296.212,00 |
| 10.09.2025 | 22,06 | 23,09 | 21,96 | 22,37 | 2,90% | 1.627.842,00 |
| 09.09.2025 | 22,02 | 22,64 | 21,56 | 21,74 | 0,05% | 1.471.234,00 |
| 08.09.2025 | 22,27 | 22,44 | 21,48 | 21,73 | -1,63% | 1.244.669,00 |
| 05.09.2025 | 22,31 | 22,57 | 21,84 | 22,09 | 0,27% | 1.280.379,00 |
| 04.09.2025 | 22,03 | 22,18 | 21,69 | 22,03 | -0,59% | 921.437,00 |
| 03.09.2025 | 21,71 | 22,38 | 21,63 | 22,16 | 2,17% | 1.078.455,00 |
| 02.09.2025 | 22,00 | 22,08 | 20,91 | 21,69 | -2,87% | 2.075.379,00 |
| 29.08.2025 | 22,43 | 22,64 | 22,18 | 22,33 | -0,22% | 1.001.598,00 |
| 28.08.2025 | 22,90 | 23,00 | 22,10 | 22,38 | -1,41% | 1.365.393,00 |
| 27.08.2025 | 22,15 | 22,71 | 21,81 | 22,70 | 1,14% | 1.206.462,00 |
| 26.08.2025 | 22,19 | 22,67 | 22,16 | 22,45 | 0,70% | 1.163.064,00 |
| 25.08.2025 | 22,27 | 22,68 | 22,15 | 22,29 | 0,36% | 1.084.084,00 |
| 22.08.2025 | 21,99 | 22,75 | 21,72 | 22,21 | 1,09% | 1.883.406,00 |
| 21.08.2025 | 21,55 | 22,11 | 21,46 | 21,97 | 0,60% | 541.575,00 |
| 20.08.2025 | 21,81 | 21,93 | 21,42 | 21,84 | -0,50% | 887.895,00 |
| 19.08.2025 | 22,30 | 22,69 | 21,70 | 21,95 | -1,61% | 1.382.919,00 |
| 18.08.2025 | 23,20 | 23,30 | 22,05 | 22,31 | -4,08% | 1.253.829,00 |
| 15.08.2025 | 23,65 | 23,78 | 23,09 | 23,26 | -1,27% | 1.465.253,00 |
| 14.08.2025 | 23,36 | 23,85 | 22,84 | 23,56 | -1,09% | 1.442.937,00 |
| 13.08.2025 | 23,61 | 24,01 | 23,29 | 23,82 | 1,53% | 1.569.232,00 |
| 12.08.2025 | 22,65 | 23,50 | 22,47 | 23,46 | 4,31% | 1.408.425,00 |
| 11.08.2025 | 22,84 | 22,99 | 21,95 | 22,49 | -2,26% | 1.474.643,00 |
| 08.08.2025 | 22,57 | 24,98 | 21,91 | 23,01 | 1,63% | 2.738.991,00 |
| 07.08.2025 | 21,70 | 22,70 | 21,46 | 22,64 | 5,30% | 1.673.976,00 |
| 06.08.2025 | 21,50 | 21,79 | 21,11 | 21,50 | 2,09% | 1.247.304,00 |
| 05.08.2025 | 20,59 | 21,19 | 20,34 | 21,06 | 3,18% | 1.199.413,00 |
| 04.08.2025 | 20,51 | 20,76 | 20,21 | 20,41 | -0,24% | 1.366.557,00 |
| 01.08.2025 | 20,50 | 21,07 | 20,21 | 20,46 | -3,40% | 1.602.762,00 |
| 31.07.2025 | 20,80 | 21,32 | 20,56 | 21,18 | -0,66% | 2.053.040,00 |
| 30.07.2025 | 22,21 | 22,35 | 20,90 | 21,32 | -4,48% | 1.787.850,00 |
| 29.07.2025 | 22,64 | 22,71 | 22,15 | 22,32 | -1,41% | 1.191.136,00 |
| 28.07.2025 | 23,04 | 23,10 | 22,05 | 22,64 | -1,14% | 1.430.175,00 |
| 25.07.2025 | 22,71 | 23,07 | 22,22 | 22,90 | 0,35% | 1.362.082,00 |
| 24.07.2025 | 22,50 | 22,83 | 22,07 | 22,82 | 0,15% | 2.135.281,00 |
| 23.07.2025 | 22,85 | 23,02 | 22,49 | 22,79 | 1,13% | 1.066.721,00 |
| 22.07.2025 | 22,35 | 23,21 | 21,95 | 22,53 | 1,49% | 2.515.945,00 |
| 21.07.2025 | 20,70 | 22,54 | 20,70 | 22,20 | 9,25% | 3.265.643,00 |
| 18.07.2025 | 20,32 | 20,49 | 19,94 | 20,32 | 1,14% | 931.625,00 |
| 17.07.2025 | 19,39 | 20,26 | 19,39 | 20,09 | 2,87% | 1.388.038,00 |
| 16.07.2025 | 19,86 | 19,91 | 19,10 | 19,53 | -2,45% | 1.024.657,00 |
| 15.07.2025 | 20,75 | 20,77 | 19,79 | 20,02 | -1,48% | 1.280.381,00 |
| 14.07.2025 | 20,63 | 20,70 | 19,83 | 20,32 | -1,88% | 1.277.038,00 |
| 11.07.2025 | 19,41 | 20,88 | 19,38 | 20,71 | 6,70% | 3.669.422,00 |
| 10.07.2025 | 18,98 | 19,58 | 18,87 | 19,41 | 5,03% | 1.468.935,00 |
| 09.07.2025 | 18,61 | 18,86 | 18,32 | 18,48 | -0,54% | 953.325,00 |
| 08.07.2025 | 18,58 | 19,32 | 18,21 | 18,58 | 1,14% | 1.363.385,00 |
| 07.07.2025 | 18,39 | 18,56 | 18,00 | 18,37 | -2,55% | 1.116.522,00 |
| 03.07.2025 | 19,00 | 19,35 | 18,79 | 18,85 | -0,11% | 670.829,00 |
| 02.07.2025 | 18,48 | 19,00 | 18,43 | 18,87 | 4,25% | 1.041.167,00 |
| 01.07.2025 | 18,08 | 18,44 | 17,75 | 18,10 | 0,39% | 997.270,00 |
| 30.06.2025 | 17,99 | 18,35 | 17,22 | 18,03 | -0,06% | 1.498.580,00 |